Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ncino Inc (NQ: NCNO )

30.69 -0.42 (-1.35%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.06 67.08 64.31 66.72 975,314 +2.65(+4.14%)
Mar 30, 2021 62.66 64.53 60.82 64.07 734,837 +1.14(+1.81%)
Mar 29, 2021 61.90 63.93 61.11 62.93 862,518 -0.35(-0.55%)
Mar 26, 2021 63.65 65.48 61.41 63.28 771,600 -0.56(-0.88%)
Mar 25, 2021 63.98 65.07 61.70 63.84 491,454 -1.29(-1.98%)
Mar 24, 2021 66.66 67.74 65.00 65.13 532,806 -1.49(-2.24%)
Mar 23, 2021 66.87 68.24 65.50 66.62 1,223,632 -1.15(-1.70%)
Mar 22, 2021 67.56 68.62 65.80 67.77 1,190,017 +0.32(+0.47%)
Mar 19, 2021 65.15 68.26 65.15 67.45 3,303,400 +2.49(+3.83%)
Mar 18, 2021 68.91 69.33 64.11 64.96 1,813,183 -5.65(-8.00%)
Mar 17, 2021 67.71 72.05 65.80 70.61 1,583,250 +1.80(+2.62%)
Mar 16, 2021 71.50 71.98 68.43 68.81 765,793 -1.93(-2.73%)
Mar 15, 2021 68.89 71.87 68.89 70.74 482,302 +1.02(+1.46%)
Mar 12, 2021 69.50 70.00 67.05 69.72 644,600 -1.86(-2.60%)
Mar 11, 2021 67.95 72.62 67.95 71.58 1,220,598 +4.62(+6.90%)
Mar 10, 2021 71.80 73.72 66.61 66.96 1,495,166 -3.37(-4.79%)
Mar 09, 2021 65.24 70.55 65.01 70.33 2,006,231 +7.68(+12.26%)
Mar 08, 2021 61.61 65.66 61.00 62.65 1,312,520 +1.01(+1.64%)
Mar 05, 2021 64.51 64.99 57.38 61.64 1,851,300 -2.32(-3.63%)
Mar 04, 2021 67.37 68.50 63.63 63.96 2,012,519 -3.96(-5.83%)
Mar 03, 2021 70.13 71.27 67.76 67.92 853,065 -2.29(-3.26%)
Mar 02, 2021 72.48 72.48 69.82 70.21 652,591 -0.91(-1.28%)
Mar 01, 2021 69.20 73.00 69.07 71.12 801,306 +2.74(+4.01%)
Feb 26, 2021 70.87 71.45 68.19 68.38 1,357,200 -2.31(-3.27%)
Feb 25, 2021 74.82 75.80 70.02 70.69 1,195,873 -5.37(-7.06%)
Feb 24, 2021 76.28 78.55 73.88 76.06 653,477 -0.22(-0.29%)
Feb 23, 2021 75.60 76.74 72.25 76.28 1,265,166 -2.66(-3.37%)
Feb 22, 2021 79.16 81.52 77.86 78.94 821,270 -2.42(-2.97%)
Feb 19, 2021 79.40 83.38 79.14 81.36 1,820,300 +2.54(+3.22%)
Feb 18, 2021 79.70 79.75 75.93 78.82 1,027,203 +0.07(+0.09%)
Feb 17, 2021 81.50 82.69 78.17 78.75 1,085,949 -5.18(-6.17%)
Feb 16, 2021 81.44 86.48 80.50 83.93 1,817,005 +3.86(+4.82%)
Feb 12, 2021 79.19 80.75 78.28 80.07 1,048,700 +1.40(+1.78%)
Feb 11, 2021 79.18 79.95 77.44 78.67 778,846 +0.02(+0.03%)
Feb 10, 2021 78.85 80.18 77.40 78.65 1,311,289 -0.35(-0.44%)
Feb 09, 2021 79.24 80.03 77.10 79.00 2,025,913 -0.20(-0.25%)
Feb 08, 2021 78.66 79.94 77.79 79.20 1,551,908 +2.80(+3.66%)
Feb 05, 2021 75.32 76.88 74.44 76.40 952,000 +0.63(+0.83%)
Feb 04, 2021 73.54 75.84 73.22 75.77 1,260,031 +2.84(+3.89%)
Feb 03, 2021 72.25 73.74 71.16 72.93 682,000 +0.71(+0.98%)
Feb 02, 2021 72.00 72.69 71.24 72.22 910,338 +0.36(+0.50%)
Feb 01, 2021 71.70 72.79 71.24 71.86 713,326 +0.16(+0.22%)
Jan 29, 2021 72.12 72.72 70.25 71.70 693,700 -0.18(-0.25%)
Jan 28, 2021 72.90 74.19 71.63 71.88 1,098,998 -1.76(-2.39%)
Jan 27, 2021 74.00 75.39 72.33 73.64 1,472,707 -0.76(-1.02%)
Jan 26, 2021 75.47 76.53 73.51 74.40 1,688,342 -1.61(-2.12%)
Jan 25, 2021 73.25 76.73 73.00 76.01 3,175,450 +3.76(+5.20%)
Jan 22, 2021 71.83 72.53 70.74 72.25 1,723,800 +1.50(+2.12%)
Jan 21, 2021 70.51 71.84 69.41 70.75 1,172,640 +0.71(+1.01%)
Jan 20, 2021 70.63 72.17 69.80 70.04 950,205 -0.24(-0.34%)
Jan 19, 2021 72.00 72.32 68.88 70.28 1,702,342 -1.47(-2.05%)
Jan 15, 2021 70.61 72.90 70.60 71.75 4,074,000 +1.16(+1.64%)
Jan 14, 2021 68.60 70.59 68.50 70.59 1,345,389 +2.25(+3.29%)
Jan 13, 2021 71.70 72.17 67.95 68.34 2,353,239 -2.94(-4.12%)
Jan 12, 2021 70.11 71.58 68.60 71.28 2,297,091 -0.05(-0.07%)
Jan 11, 2021 71.51 73.75 69.77 71.33 2,823,968 -1.73(-2.37%)
Jan 08, 2021 74.46 75.86 72.93 73.06 980,800 +1.71(+2.40%)
Jan 07, 2021 67.85 71.96 66.78 71.35 1,260,516 +4.57(+6.84%)
Jan 06, 2021 68.90 68.93 65.32 66.78 1,249,143 -2.55(-3.68%)
Jan 05, 2021 71.85 72.06 69.07 69.33 1,201,939 -2.32(-3.24%)
Jan 04, 2021 73.00 74.55 70.79 71.65 680,348 -0.76(-1.05%)
Dec 31, 2020 72.41 72.41 72.41 496,797 -2.25(-3.01%)
Dec 30, 2020 75.72 77.72 74.49 74.66 496,797 +0.11(+0.15%)
Dec 29, 2020 76.61 76.70 72.79 74.55 1,155,595 -1.15(-1.52%)
Dec 28, 2020 79.71 79.77 74.73 75.70 752,309 -2.98(-3.79%)
Dec 24, 2020 80.50 81.00 78.28 78.68 177,000 -1.51(-1.88%)
Dec 23, 2020 82.20 82.54 79.02 80.19 468,700 -2.47(-2.99%)
Dec 22, 2020 80.01 82.88 79.62 82.66 785,447 +3.26(+4.11%)
Dec 21, 2020 79.29 80.57 76.04 79.40 798,003 -1.22(-1.51%)
Dec 18, 2020 76.32 81.10 76.32 80.62 1,403,400 +4.69(+6.18%)
Dec 17, 2020 74.68 76.25 72.18 75.93 1,847,960 +1.96(+2.65%)
Dec 16, 2020 76.32 76.36 73.50 73.97 1,095,121 -0.91(-1.22%)
Dec 15, 2020 80.90 81.46 74.80 74.88 703,853 -5.40(-6.73%)
Dec 14, 2020 82.46 84.17 80.21 80.28 401,178 -2.26(-2.74%)
Dec 11, 2020 82.64 84.70 80.53 82.54 432,800 +1.26(+1.55%)
Dec 10, 2020 84.83 86.55 77.10 81.28 895,619 -4.45(-5.19%)
Dec 09, 2020 89.88 90.00 84.14 85.73 661,160 -4.47(-4.96%)
Dec 08, 2020 87.00 90.22 86.93 90.20 486,708 +2.59(+2.96%)
Dec 07, 2020 84.00 89.05 83.83 87.61 557,613 +3.96(+4.73%)
Dec 04, 2020 84.14 84.43 82.22 83.65 449,300 +0.18(+0.22%)
Dec 03, 2020 80.75 84.53 80.66 83.47 356,021 +2.66(+3.29%)
Dec 02, 2020 82.00 83.00 80.74 80.81 320,441 -2.18(-2.63%)
Dec 01, 2020 81.80 83.10 80.32 82.99 415,263 +1.50(+1.84%)
Nov 30, 2020 81.50 82.49 79.01 81.49 878,566 -0.30(-0.37%)
Nov 27, 2020 80.09 83.31 79.76 81.79 276,400 +2.06(+2.58%)
Nov 25, 2020 77.14 79.90 77.08 79.73 520,100 +2.98(+3.88%)
Nov 24, 2020 79.50 79.82 76.67 76.75 509,715 -2.69(-3.39%)
Nov 23, 2020 78.17 80.00 77.90 79.44 324,310 +1.85(+2.38%)
Nov 20, 2020 76.99 78.66 76.78 77.59 365,300 +0.78(+1.02%)
Nov 19, 2020 73.51 76.89 73.00 76.81 439,506 +3.36(+4.57%)
Nov 18, 2020 73.71 74.59 72.53 73.45 251,649 +0.36(+0.49%)
Nov 17, 2020 72.27 74.15 71.76 73.09 378,472 +1.06(+1.47%)
Nov 16, 2020 71.87 73.27 71.10 72.03 296,921 -1.26(-1.72%)
Nov 13, 2020 73.64 75.34 72.82 73.29 207,400 -0.21(-0.29%)
Nov 12, 2020 71.32 73.50 71.31 73.50 473,099 +2.01(+2.81%)
Nov 11, 2020 71.20 72.34 70.20 71.49 393,189 +0.48(+0.68%)
Nov 10, 2020 73.00 73.70 68.71 71.01 684,957 -1.99(-2.73%)
Nov 09, 2020 76.40 76.75 72.06 73.00 629,852 -3.75(-4.89%)
Nov 06, 2020 76.50 78.05 75.70 76.75 260,200 -0.92(-1.18%)
Nov 05, 2020 78.67 78.67 76.07 77.67 426,378 +2.07(+2.74%)
Nov 04, 2020 74.60 77.09 73.60 75.60 504,563 +3.04(+4.19%)
Nov 03, 2020 69.45 72.63 69.38 72.56 387,557 +3.36(+4.86%)
Nov 02, 2020 71.00 71.81 68.09 69.20 639,644 -1.32(-1.87%)
Oct 30, 2020 71.45 71.67 69.40 70.52 560,800 -1.54(-2.14%)
Oct 29, 2020 73.09 73.16 70.80 72.06 326,145 -0.24(-0.33%)
Oct 28, 2020 72.04 72.63 69.11 72.30 387,628 -1.16(-1.58%)
Oct 27, 2020 72.90 74.15 72.21 73.46 584,428 +1.57(+2.18%)
Oct 26, 2020 73.22 75.64 70.30 71.89 923,943 -1.27(-1.74%)
Oct 23, 2020 77.02 77.70 72.82 73.16 894,200 -3.41(-4.45%)
Oct 22, 2020 82.23 82.70 75.43 76.57 1,081,808 -5.29(-6.46%)
Oct 21, 2020 81.72 82.08 79.53 81.86 359,925 +0.36(+0.44%)
Oct 20, 2020 80.99 85.22 80.61 81.50 785,795 +1.61(+2.02%)
Oct 19, 2020 79.00 82.00 78.85 79.89 533,097 +2.81(+3.65%)
Oct 16, 2020 78.28 79.22 76.93 77.08 208,200 -0.40(-0.52%)
Oct 15, 2020 76.30 80.43 75.80 77.48 458,874 +0.99(+1.29%)
Oct 14, 2020 78.86 80.61 76.11 76.49 543,963 -1.70(-2.17%)
Oct 13, 2020 80.32 82.06 77.28 78.19 915,535 -2.21(-2.75%)
Oct 12, 2020 82.89 83.00 79.90 80.40 607,623 +0.54(+0.68%)
Oct 09, 2020 79.49 82.00 78.50 79.86 756,700 +1.18(+1.50%)
Oct 08, 2020 74.80 79.16 74.52 78.68 4,260,271 +2.38(+3.12%)
Oct 07, 2020 71.59 77.00 68.66 76.30 1,384,167 +5.21(+7.33%)
Oct 06, 2020 72.88 74.25 70.50 71.09 688,974 -4.55(-6.02%)
Oct 05, 2020 77.60 78.08 75.35 75.64 213,988 -1.57(-2.03%)
Oct 02, 2020 77.00 78.99 76.50 77.21 124,900 -1.75(-2.22%)
Oct 01, 2020 80.00 80.99 77.00 78.96 227,388 -0.72(-0.90%)
Sep 30, 2020 80.00 81.24 78.24 79.68 313,760 -0.33(-0.41%)
Sep 29, 2020 82.21 82.80 79.50 80.01 171,595 -2.12(-2.58%)
Sep 28, 2020 80.38 82.96 78.75 82.13 135,389 +2.34(+2.93%)
Sep 25, 2020 78.54 80.83 77.01 79.79 134,400 +0.99(+1.26%)
Sep 24, 2020 81.82 82.13 76.02 78.80 225,107 -3.39(-4.12%)
Sep 23, 2020 80.31 84.82 79.29 82.19 303,919 +1.84(+2.29%)
Sep 22, 2020 80.33 80.95 77.34 80.35 179,863 +0.29(+0.36%)
Sep 21, 2020 73.57 81.32 73.50 80.06 916,301 +4.51(+5.97%)
Sep 18, 2020 74.05 76.36 72.01 75.55 1,169,200 +1.29(+1.74%)
Sep 17, 2020 75.70 75.70 72.10 74.26 290,504 -1.42(-1.88%)
Sep 16, 2020 77.22 78.47 75.06 75.68 149,491 -1.51(-1.96%)
Sep 15, 2020 77.20 77.77 74.00 77.19 317,513 +0.62(+0.81%)
Sep 14, 2020 78.83 79.99 75.51 76.57 325,511 -1.12(-1.44%)
Sep 11, 2020 85.00 86.53 76.34 77.69 750,400 -6.51(-7.73%)
Sep 10, 2020 85.95 92.00 81.05 84.20 1,241,794 +5.13(+6.49%)
Sep 09, 2020 80.84 80.93 76.80 79.07 530,026 +1.59(+2.05%)
Sep 08, 2020 76.83 81.27 76.80 77.48 603,287 -1.78(-2.25%)
Sep 04, 2020 87.01 87.67 75.41 79.26 1,073,700 -7.74(-8.90%)
Sep 03, 2020 95.58 96.82 85.90 87.00 908,112 -10.58(-10.84%)
Sep 02, 2020 101.19 103.95 93.01 97.58 417,673 -0.46(-0.47%)
Sep 01, 2020 94.00 101.83 93.61 98.04 463,669 +5.09(+5.48%)
Aug 31, 2020 88.93 92.95 88.20 92.95 264,718 +4.47(+5.05%)
Aug 28, 2020 84.00 88.92 83.51 88.48 310,200 +5.10(+6.12%)
Aug 27, 2020 85.83 87.93 82.00 83.38 351,118 -3.33(-3.84%)
Aug 26, 2020 90.14 101.50 86.00 86.71 909,895 -2.52(-2.82%)
Aug 25, 2020 85.00 89.38 83.18 89.23 191,125 +4.43(+5.22%)
Aug 24, 2020 83.92 85.93 81.64 84.80 151,475 +2.20(+2.66%)
Aug 21, 2020 82.87 84.80 80.26 82.60 178,700 -0.16(-0.19%)
Aug 20, 2020 77.79 83.96 77.79 82.76 131,826 +4.51(+5.76%)
Aug 19, 2020 81.60 82.94 77.76 78.25 142,132 -3.74(-4.56%)
Aug 18, 2020 85.20 85.68 79.35 81.99 188,241 -2.51(-2.97%)
Aug 17, 2020 80.01 87.11 80.00 84.50 204,177 +4.25(+5.30%)
Aug 14, 2020 84.42 84.58 80.18 80.25 139,700 -4.35(-5.14%)
Aug 13, 2020 81.01 88.65 79.41 84.60 435,321 +2.21(+2.68%)
Aug 12, 2020 77.70 82.49 75.81 82.39 251,812 +3.51(+4.45%)
Aug 11, 2020 76.94 80.49 74.42 78.88 376,886 +2.09(+2.72%)
Aug 10, 2020 77.98 78.90 71.58 76.79 348,580 +1.42(+1.88%)
Aug 07, 2020 75.56 76.28 71.25 75.37 345,600 +0.04(+0.05%)
Aug 06, 2020 77.62 78.00 75.20 75.33 185,179 -1.85(-2.40%)
Aug 05, 2020 75.66 78.46 74.50 77.18 289,035 +1.18(+1.55%)
Aug 04, 2020 77.25 78.90 75.51 76.00 247,035 -1.28(-1.66%)
Aug 03, 2020 80.00 80.90 75.29 77.28 233,553 -1.82(-2.30%)
Jul 31, 2020 76.51 79.97 76.11 79.10 211,900 +2.43(+3.17%)
Jul 30, 2020 72.46 77.77 71.62 76.67 264,570 +4.16(+5.74%)
Jul 29, 2020 72.53 74.00 71.50 72.51 178,419 +0.38(+0.53%)
Jul 28, 2020 72.05 73.72 71.60 72.13 252,885 +0.53(+0.74%)
Jul 27, 2020 73.94 74.90 71.38 71.60 190,324 -2.24(-3.03%)
Jul 24, 2020 72.48 74.88 71.57 73.84 328,400 +2.27(+3.17%)
Jul 23, 2020 74.70 76.95 70.26 71.57 348,708 -3.23(-4.32%)
Jul 22, 2020 75.64 77.75 74.00 74.80 394,434 -0.17(-0.23%)
Jul 21, 2020 76.87 78.22 74.00 74.97 370,396 +0.87(+1.17%)
Jul 20, 2020 74.70 81.24 74.00 74.10 1,270,847 +0.10(+0.14%)
Jul 17, 2020 70.25 76.50 68.50 74.00 1,924,900 +5.76(+8.44%)
Jul 16, 2020 70.00 76.29 66.82 68.24 1,863,687 -4.10(-5.67%)
Jul 15, 2020 84.26 85.00 68.56 72.34 4,750,305 -19.25(-21.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.