nCino Inc. Common Stockのデータ

nCino Inc. Common Stockの基本情報

名前 nCino Inc. Common Stock
ティッカー NCNO
国 United States
上場年 2020.0
セクター Technology

nCino Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.48 80.5 81.44 83.93 1817000.0 83.93
2021-02-12 80.75 78.28 79.19 80.07 1048700.0 80.07
2021-02-11 79.95 77.44 79.18 78.67 778800.0 78.67
2021-02-10 80.18 77.4 78.85 78.65 1313100.0 78.65
2021-02-09 80.03 77.1 79.24 79.0 2025900.0 79.0
2021-02-08 79.94 77.79 78.66 79.2 1551800.0 79.2
2021-02-05 76.88 74.43 75.32 76.4 952100.0 76.4
2021-02-04 75.84 73.22 73.54 75.77 1260000.0 75.77
2021-02-03 73.74 71.16 72.25 72.93 682000.0 72.93
2021-02-02 72.69 71.24 72.0 72.22 910300.0 72.22
2021-02-01 72.79 71.24 71.7 71.86 713300.0 71.86
2021-01-29 72.72 70.25 72.12 71.7 693800.0 71.7
2021-01-28 74.19 71.63 72.9 71.88 1099400.0 71.88
2021-01-27 75.39 72.33 74.0 73.64 1473200.0 73.64
2021-01-26 76.53 73.51 75.47 74.4 1688800.0 74.4
2021-01-25 76.74 73.0 73.25 76.01 3175800.0 76.01
2021-01-22 72.53 70.74 71.83 72.25 1723900.0 72.25
2021-01-21 71.84 69.41 70.51 70.75 1172600.0 70.75
2021-01-20 72.17 69.8 70.63 70.04 950200.0 70.04
2021-01-19 72.32 68.88 72.0 70.28 1703000.0 70.28
2021-01-15 72.9 70.6 70.61 71.75 4074100.0 71.75
2021-01-14 70.59 68.5 68.6 70.59 1345700.0 70.59
2021-01-13 72.17 67.95 71.7 68.34 2356400.0 68.34
2021-01-12 71.58 68.6 70.11 71.28 2297100.0 71.28
2021-01-11 73.75 69.77 71.51 71.33 2824200.0 71.33
2021-01-08 75.86 72.93 74.46 73.06 980500.0 73.06
2021-01-07 71.96 66.78 67.85 71.35 1279400.0 71.35
2021-01-06 68.93 65.32 68.9 66.78 1249600.0 66.78
2021-01-05 72.06 69.07 71.85 69.33 1204000.0 69.33
2021-01-04 74.55 70.79 73.0 71.65 680100.0 71.65
2020-12-31 74.86 72.21 74.86 72.41 754200.0 72.41
2020-12-30 77.72 74.49 75.72 74.66 496800.0 74.66
2020-12-29 76.7 72.79 76.61 74.55 1155600.0 74.55
2020-12-28 79.77 74.73 79.71 75.7 752300.0 75.7
2020-12-24 81.0 78.28 80.5 78.68 177000.0 78.68
2020-12-23 82.54 79.02 82.2 80.19 468700.0 80.19
2020-12-22 82.88 79.62 80.01 82.66 785400.0 82.66
2020-12-21 80.57 76.04 79.29 79.4 798000.0 79.4
2020-12-18 81.1 76.32 76.32 80.62 1403500.0 80.62
2020-12-17 76.25 72.18 74.68 75.93 1848100.0 75.93
2020-12-16 76.36 73.5 76.32 73.97 1095600.0 73.97
2020-12-15 81.46 74.8 80.9 74.88 704300.0 74.88
2020-12-14 84.17 80.21 82.46 80.28 401200.0 80.28
2020-12-11 84.7 80.53 82.64 82.54 432800.0 82.54
2020-12-10 86.55 77.1 84.83 81.28 895800.0 81.28
2020-12-09 90.0 84.14 89.88 85.73 663400.0 85.73
2020-12-08 90.22 86.93 87.0 90.2 487000.0 90.2
2020-12-07 89.05 83.82 84.0 87.61 557600.0 87.61
2020-12-04 84.43 82.22 84.14 83.65 449100.0 83.65
2020-12-03 84.53 80.66 80.75 83.47 356000.0 83.47
2020-12-02 83.0 80.74 82.0 80.81 320400.0 80.81
2020-12-01 83.1 80.32 81.8 82.99 415300.0 82.99
2020-11-30 82.49 79.01 81.5 81.49 878600.0 81.49
2020-11-27 83.31 79.76 80.09 81.79 276500.0 81.79
2020-11-25 79.9 77.08 77.14 79.73 519700.0 79.73
2020-11-24 79.82 76.67 79.5 76.75 509600.0 76.75
2020-11-23 80.0 77.9 78.17 79.44 324100.0 79.44
2020-11-20 78.66 76.78 76.99 77.59 364400.0 77.59
2020-11-19 76.89 73.0 73.51 76.81 439500.0 76.81
2020-11-18 74.59 72.53 73.71 73.45 251500.0 73.45
2020-11-17 74.15 71.76 72.27 73.09 378500.0 73.09
2020-11-16 73.27 71.1 71.87 72.03 296800.0 72.03
2020-11-13 75.34 72.82 73.64 73.29 207300.0 73.29
2020-11-12 73.5 71.31 71.32 73.5 473100.0 73.5
2020-11-11 72.34 70.2 71.2 71.49 393200.0 71.49
2020-11-10 73.7 68.71 73.0 71.01 685000.0 71.01
2020-11-09 76.75 72.07 76.75 73.0 629900.0 73.0
2020-11-06 78.05 75.7 76.5 76.75 260200.0 76.75
2020-11-05 78.67 76.07 78.67 77.67 426900.0 77.67
2020-11-04 77.09 73.6 74.6 75.6 504600.0 75.6
2020-11-03 72.63 69.38 69.45 72.56 387800.0 72.56
2020-11-02 71.81 68.09 71.0 69.2 639600.0 69.2
2020-10-30 71.67 69.4 71.45 70.52 560400.0 70.52
2020-10-29 73.16 70.8 73.09 72.06 326300.0 72.06
2020-10-28 72.63 69.11 72.04 72.3 387600.0 72.3
2020-10-27 74.15 72.21 72.9 73.46 584400.0 73.46
2020-10-26 75.64 70.3 73.22 71.89 923900.0 71.89
2020-10-23 77.7 72.82 77.02 73.16 894300.0 73.16
2020-10-22 82.7 75.43 82.23 76.57 1081000.0 76.57
2020-10-21 82.08 79.53 81.72 81.86 359900.0 81.86
2020-10-20 85.22 80.61 80.99 81.5 785600.0 81.5
2020-10-19 82.0 78.85 79.0 79.89 533200.0 79.89
2020-10-16 79.22 76.93 78.28 77.08 207800.0 77.08
2020-10-15 80.43 75.8 76.3 77.48 458800.0 77.48
2020-10-14 80.61 76.11 78.86 76.49 544300.0 76.49
2020-10-13 82.06 77.28 80.32 78.19 915200.0 78.19
2020-10-12 83.0 79.9 82.89 80.4 607500.0 80.4
2020-10-09 82.0 78.5 79.49 79.86 756800.0 79.86
2020-10-08 79.16 74.52 74.8 78.68 4260300.0 78.68
2020-10-07 77.0 68.66 71.59 76.3 1386300.0 76.3
2020-10-06 74.25 70.5 72.88 71.09 688700.0 71.09
2020-10-05 78.08 75.35 77.6 75.64 216100.0 75.64
2020-10-02 78.99 76.5 77.0 77.21 124900.0 77.21
2020-10-01 80.99 77.0 80.0 78.96 227400.0 78.96
2020-09-30 81.24 78.24 80.0 79.68 313800.0 79.68
2020-09-29 82.8 79.5 82.21 80.01 171600.0 80.01
2020-09-28 82.96 78.75 80.38 82.13 135400.0 82.13
2020-09-25 80.82 77.01 78.54 79.79 134400.0 79.79
2020-09-24 82.13 76.02 81.82 78.8 225100.0 78.8
2020-09-23 84.82 79.29 80.31 82.19 303900.0 82.19
2020-09-22 80.95 77.34 80.33 80.35 179900.0 80.35
2020-09-21 81.32 73.5 73.57 80.06 916100.0 80.06
2020-09-18 76.36 72.01 74.05 75.55 1169000.0 75.55
2020-09-17 75.7 72.1 75.7 74.26 290400.0 74.26
2020-09-16 78.47 75.06 77.22 75.68 149200.0 75.68
2020-09-15 77.77 74.0 77.2 77.19 317500.0 77.19
2020-09-14 79.99 75.51 78.83 76.57 325600.0 76.57
2020-09-11 86.53 76.34 85.0 77.69 750200.0 77.69
2020-09-10 92.0 81.05 85.95 84.2 1246000.0 84.2
2020-09-09 80.93 76.8 80.84 79.07 530700.0 79.07
2020-09-08 81.27 76.8 77.07 77.48 603400.0 77.48
2020-09-04 87.67 75.41 87.01 79.26 1073700.0 79.26
2020-09-03 96.82 85.9 95.58 87.0 907900.0 87.0
2020-09-02 103.95 93.01 101.19 97.58 417700.0 97.58
2020-09-01 101.83 93.61 94.0 98.04 463400.0 98.04
2020-08-31 92.95 88.2 88.93 92.95 264600.0 92.95
2020-08-28 88.92 83.51 84.0 88.48 310000.0 88.48
2020-08-27 87.93 82.0 85.83 83.38 351100.0 83.38
2020-08-26 101.5 86.0 90.14 86.71 909800.0 86.71
2020-08-25 89.38 83.18 85.0 89.23 191000.0 89.23
2020-08-24 85.93 81.64 83.92 84.8 151400.0 84.8
2020-08-21 84.8 80.26 82.87 82.6 178800.0 82.6
2020-08-20 83.96 77.79 77.79 82.76 131800.0 82.76
2020-08-19 82.94 77.76 81.6 78.25 142100.0 78.25
2020-08-18 85.68 79.35 85.2 81.99 188100.0 81.99
2020-08-17 87.11 80.0 80.01 84.5 204200.0 84.5
2020-08-14 84.57 80.18 84.42 80.25 139700.0 80.25
2020-08-13 88.65 79.41 81.01 84.6 435300.0 84.6
2020-08-12 82.49 75.81 77.7 82.39 251600.0 82.39
2020-08-11 80.49 74.42 76.94 78.88 376900.0 78.88
2020-08-10 78.9 71.58 77.98 76.79 348600.0 76.79
2020-08-07 76.28 71.25 75.56 75.37 345600.0 75.37
2020-08-06 78.0 75.2 77.62 75.33 185000.0 75.33
2020-08-05 78.46 74.5 75.66 77.18 289000.0 77.18
2020-08-04 78.9 75.51 77.25 76.0 246800.0 76.0
2020-08-03 80.9 75.29 80.0 77.28 233500.0 77.28
2020-07-31 79.97 76.11 76.51 79.1 211900.0 79.1
2020-07-30 77.77 71.62 72.46 76.67 264600.0 76.67
2020-07-29 74.0 71.5 72.53 72.51 178400.0 72.51
2020-07-28 73.72 71.6 72.05 72.13 252900.0 72.13
2020-07-27 74.9 71.38 73.94 71.6 190300.0 71.6
2020-07-24 74.88 71.57 72.48 73.84 328100.0 73.84
2020-07-23 76.95 70.26 74.7 71.57 349700.0 71.57
2020-07-22 77.75 74.0 75.64 74.8 394400.0 74.8
2020-07-21 78.22 74.0 76.87 74.97 370100.0 74.97
2020-07-20 81.24 74.0 74.7 74.1 1270700.0 74.1
2020-07-17 76.5 68.5 70.25 74.0 1924900.0 74.0
2020-07-16 76.29 66.82 70.0 68.24 1864000.0 68.24
2020-07-15 85.0 68.56 84.26 72.34 4754500.0 72.34
2020-07-14 91.88 70.9 71.0 91.59 10526700.0 91.59