Stockscreener 앱 받기
20.23
2.47%
-0.58
시간 외 거래:
20.23
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $20.69 | $20.06 | $0.63 | 2,633,467.0 | -2.79% |
| 2026-08-14 | $20.92 | $20.23 | $0.69 | 2,587,115.0 | +0.73% |
| 2026-08-13 | $20.80 | $19.00 | $1.80 | 2,949,624.0 | +8.74% |
| 2026-08-12 | $19.21 | $18.58 | $0.63 | 1,448,583.0 | -0.84% |
| 2026-08-11 | $19.53 | $18.86 | $0.67 | 1,689,464.0 | +1.00% |
| 2026-08-10 | $19.29 | $18.90 | $0.39 | 1,308,512.0 | -1.04% |
| 2026-08-07 | $19.52 | $18.96 | $0.5623 | 1,120,921.0 | +0.95% |
| 2026-08-06 | $19.02 | $18.35 | $0.67 | 1,652,559.0 | -1.25% |
| 2026-08-05 | $19.70 | $19.13 | $0.575 | 1,844,844.0 | -1.38% |
| 2026-08-04 | $19.58 | $18.91 | $0.67 | 1,841,751.0 | +1.56% |
| 2026-08-03 | $19.39 | $18.84 | $0.55 | 2,312,029.0 | +4.01% |
| 2026-07-31 | $18.70 | $17.95 | $0.745 | 1,801,113.0 | +0.44% |
| 2026-07-30 | $18.64 | $17.82 | $0.815 | 2,395,899.0 | -2.39% |
| 2026-07-29 | $19.18 | $18.25 | $0.93 | 2,933,262.0 | +1.73% |
| 2026-07-28 | $18.80 | $18.00 | $0.80 | 3,015,177.0 | +4.87% |
| 2026-07-27 | $18.18 | $16.96 | $1.22 | 2,823,822.0 | +6.58% |
| 2026-07-24 | $16.80 | $16.36 | $0.445 | 2,023,378.0 | +2.10% |
| 2026-07-23 | $16.84 | $16.13 | $0.71 | 2,039,754.0 | -2.29% |
| 2026-07-22 | $17.35 | $16.27 | $1.09 | 2,584,411.0 | -3.94% |
| 2026-07-21 | $17.85 | $17.18 | $0.6709 | 1,521,304.0 | -3.63% |
| 2026-07-20 | $18.30 | $17.50 | $0.805 | 1,717,331.0 | +0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $20.92 | $18.35 | $2.57 | 21,388,869.0 | +9.59% |
| 2026-07 | $19.18 | $16.13 | $3.05 | 53,684,407.0 | +12.91% |
| 2026-06 | $17.36 | $14.15 | $3.21 | 90,394,583.0 | +1.68% |
| 2026-05 | $18.42 | $14.42 | $4.00 | 73,482,540.0 | -8.01% |
| 2026-04 | $19.07 | $15.89 | $3.18 | 78,321,633.0 | +16.69% |
| 2026-03 | $17.08 | $13.80 | $3.28 | 48,547,428.0 | -7.19% |
| 2026-02 | $21.50 | $13.80 | $7.70 | 52,619,777.0 | -24.40% |
| 2026-01 | $25.92 | $21.11 | $4.81 | 35,859,730.0 | -16.73% |
Ncino Inc 주식 (NCNO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.50 | $23.18 | $4.32 | 45,441,687.0 | +5.43% |
| 2025-11 | $26.93 | $23.90 | $3.03 | 30,364,630.0 | -7.42% |
| 2025-10 | $27.38 | $23.62 | $3.76 | 45,958,168.0 | -1.59% |
| 2025-09 | $31.93 | $26.92 | $5.00 | 43,981,754.0 | -15.57% |
| 2025-08 | $33.92 | $26.03 | $7.89 | 39,437,245.0 | +14.99% |
| 2025-07 | $31.48 | $27.11 | $4.37 | 29,646,062.0 | -0.16% |
| 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% |
2.93%
0.36%
자본화:
|
볼륨(24시간):