Stockscreener 앱 받기
31.23
1.30%
0.40
시간 외 거래:
31.23
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $31.48 | $30.80 | $0.675 | 1,432,105.0 | +1.30% |
| 2025-07-21 | $31.25 | $30.33 | $0.9199 | 1,484,026.0 | +0.72% |
| 2025-07-18 | $31.00 | $30.35 | $0.65 | 1,021,904.0 | -0.26% |
| 2025-07-17 | $30.77 | $30.06 | $0.7099 | 2,518,366.0 | +2.16% |
| 2025-07-16 | $30.08 | $29.38 | $0.70 | 1,010,328.0 | +2.60% |
| 2025-07-15 | $29.79 | $29.24 | $0.55 | 1,003,168.0 | -1.78% |
| 2025-07-14 | $30.21 | $29.38 | $0.83 | 1,997,913.0 | +3.44% |
| 2025-07-11 | $28.97 | $28.18 | $0.79 | 1,377,103.0 | -0.14% |
| 2025-07-10 | $29.28 | $28.76 | $0.52 | 1,152,167.0 | -1.37% |
| 2025-07-09 | $29.79 | $28.93 | $0.86 | 1,650,534.0 | -0.95% |
| 2025-07-08 | $29.75 | $28.88 | $0.875 | 2,179,316.0 | +2.57% |
| 2025-07-07 | $28.83 | $28.34 | $0.4941 | 1,181,730.0 | +0.35% |
| 2025-07-03 | $28.89 | $27.99 | $0.90 | 813,605.0 | +2.61% |
| 2025-07-02 | $28.14 | $27.41 | $0.73 | 1,192,160.0 | +0.90% |
| 2025-07-01 | $27.99 | $27.11 | $0.88 | 1,250,318.0 | -0.89% |
| 2025-06-30 | $28.24 | $27.59 | $0.65 | 1,912,660.0 | +1.12% |
| 2025-06-27 | $28.01 | $27.09 | $0.915 | 4,113,345.0 | +1.06% |
| 2025-06-26 | $27.41 | $26.06 | $1.35 | 1,634,636.0 | +4.79% |
| 2025-06-25 | $26.83 | $25.93 | $0.90 | 1,296,118.0 | -2.25% |
| 2025-06-24 | $27.07 | $26.54 | $0.53 | 2,013,374.0 | +0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $31.48 | $27.11 | $4.37 | 22,696,848.0 | +11.66% |
| 2025-06 | $28.24 | $25.55 | $2.69 | 31,676,374.0 | +6.35% |
| 2025-05 | $28.96 | $21.73 | $7.23 | 45,516,809.0 | +13.36% |
| 2025-04 | $28.33 | $18.75 | $9.58 | 74,729,292.0 | -15.54% |
| 2025-03 | $31.59 | $27.29 | $4.30 | 26,558,798.0 | -12.26% |
| 2025-02 | $34.55 | $30.58 | $3.97 | 23,778,483.0 | -7.94% |
| 2025-01 | $35.43 | $32.00 | $3.43 | 18,377,242.0 | +1.28% |
Ncino Inc 주식 (NCNO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.88 | $33.23 | $9.65 | 35,873,525.0 | -20.08% |
| 2024-11 | $43.20 | $36.51 | $6.69 | 18,220,145.0 | +12.57% |
| 2024-10 | $38.94 | $29.94 | $9.00 | 29,990,582.0 | +18.08% |
| 2024-09 | $31.85 | $28.78 | $3.07 | 21,119,890.0 | +5.44% |
| 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% |
0.03%
1.58%
자본화:
|
볼륨(24시간):