Stockscreener 앱 받기
30.05
0.60%
-0.18
시간 외 거래:
30.05
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $30.50 | $29.90 | $0.60 | 962,757.0 | -0.60% |
| 2024-09-05 | $30.52 | $30.05 | $0.47 | 850,252.0 | +0.13% |
| 2024-09-04 | $30.25 | $29.80 | $0.455 | 916,414.0 | +0.47% |
| 2024-09-03 | $30.97 | $29.71 | $1.26 | 1,653,028.0 | +0.30% |
| 2024-08-30 | $30.35 | $29.67 | $0.68 | 2,520,994.0 | -0.78% |
| 2024-08-29 | $30.72 | $29.75 | $0.97 | 1,701,886.0 | +1.53% |
| 2024-08-28 | $30.69 | $29.28 | $1.41 | 6,297,629.0 | -13.87% |
| 2024-08-27 | $34.80 | $34.25 | $0.55 | 1,631,588.0 | -0.35% |
| 2024-08-26 | $35.05 | $34.64 | $0.41 | 917,536.0 | -1.00% |
| 2024-08-23 | $35.15 | $34.31 | $0.84 | 1,149,225.0 | +2.19% |
| 2024-08-22 | $34.85 | $34.07 | $0.78 | 1,202,351.0 | -0.26% |
| 2024-08-21 | $34.59 | $34.20 | $0.3889 | 814,453.0 | +0.15% |
| 2024-08-20 | $34.42 | $33.91 | $0.51 | 641,840.0 | -0.23% |
| 2024-08-19 | $34.47 | $33.85 | $0.616 | 425,012.0 | +0.38% |
| 2024-08-16 | $34.53 | $33.83 | $0.705 | 599,796.0 | -0.54% |
| 2024-08-15 | $34.70 | $33.30 | $1.40 | 1,613,432.0 | +4.00% |
| 2024-08-14 | $33.80 | $32.89 | $0.9133 | 1,733,330.0 | +2.32% |
| 2024-08-13 | $32.36 | $31.71 | $0.65 | 496,463.0 | +2.54% |
| 2024-08-12 | $32.16 | $31.45 | $0.71 | 281,004.0 | -1.71% |
| 2024-08-09 | $32.38 | $32.01 | $0.365 | 581,931.0 | +0.00% |
Ncino Inc 주식 (NCNO) 연도별 가격 이력
이 심층 분석에서는 Ncino Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCNO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ncino Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ncino Inc 주식 (NCNO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $30.97 | $29.71 | $1.26 | 5,345,208.0 | +0.30% |
| 2024-08 | $35.15 | $29.28 | $5.87 | 27,913,407.0 | -8.55% |
| 2024-07 | $34.01 | $30.45 | $3.55 | 25,900,752.0 | +4.17% |
| 2024-06 | $32.02 | $29.02 | $3.00 | 21,400,561.0 | +3.01% |
| 2024-05 | $32.50 | $28.50 | $4.00 | 19,245,164.0 | +4.70% |
| 2024-04 | $36.51 | $29.04 | $7.47 | 27,198,752.0 | -21.99% |
| 2024-03 | $37.48 | $28.09 | $9.39 | 21,542,951.0 | +25.27% |
| 2024-02 | $33.04 | $29.30 | $3.74 | 12,505,673.0 | -5.21% |
| 2024-01 | $35.83 | $31.03 | $4.80 | 16,346,137.0 | -6.39% |
Ncino Inc 주식 (NCNO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.80 | $27.73 | $7.07 | 11,352,163.0 | +21.72% |
| 2023-11 | $30.98 | $27.27 | $3.71 | 11,210,090.0 | -1.67% |
| 2023-10 | $32.35 | $27.13 | $5.22 | 11,661,753.0 | -11.64% |
| 2023-09 | $33.69 | $28.52 | $5.17 | 14,662,233.0 | -3.26% |
| 2023-08 | $33.73 | $28.57 | $5.16 | 11,144,926.0 | +1.61% |
| 2023-07 | $33.20 | $29.30 | $3.90 | 8,278,685.0 | +7.40% |
| 2023-06 | $33.63 | $21.32 | $12.31 | 29,249,288.0 | +9.57% |
| 2023-05 | $28.67 | $21.26 | $7.41 | 16,095,041.0 | +11.16% |
| 2023-04 | $26.19 | $23.13 | $3.06 | 13,071,893.0 | -0.20% |
| 2023-03 | $27.89 | $19.58 | $8.31 | 29,733,664.0 | -9.06% |
| 2023-02 | $31.74 | $26.88 | $4.86 | 8,024,592.0 | -4.72% |
| 2023-01 | $29.46 | $24.05 | $5.41 | 15,315,580.0 | +8.17% |
Ncino Inc 주식 (NCNO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.58 | $23.98 | $4.60 | 12,726,814.0 | +1.23% |
| 2022-11 | $31.98 | $22.97 | $9.01 | 16,719,424.0 | -17.03% |
| 2022-10 | $37.25 | $28.58 | $8.67 | 14,478,632.0 | -7.71% |
| 2022-09 | $38.39 | $27.98 | $10.41 | 24,972,737.0 | +8.15% |
| 2022-08 | $39.83 | $30.47 | $9.36 | 10,910,301.0 | -2.32% |
| 2022-07 | $36.44 | $29.39 | $7.05 | 10,061,647.0 | +4.43% |
| 2022-06 | $37.38 | $29.15 | $8.23 | 17,482,977.0 | -5.36% |
| 2022-05 | $38.91 | $23.94 | $14.97 | 22,354,249.0 | -12.86% |
| 2022-04 | $47.97 | $35.61 | $12.36 | 16,752,773.0 | -8.52% |
| 2022-03 | $55.40 | $37.65 | $17.75 | 35,019,041.0 | -10.78% |
| 2022-02 | $50.09 | $38.00 | $12.09 | 9,389,551.0 | +0.22% |
| 2022-01 | $56.38 | $38.47 | $17.91 | 15,104,906.0 | -16.46% |
0.47%
자본화:
|
볼륨(24시간):