Stockscreener 앱 받기
26.75
0.26%
0.07
시간 외 거래:
26.81
0.06
+0.22%
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $26.93 | $25.98 | $0.94 | 1,763,688.0 | +0.26% |
| 2025-10-31 | $27.16 | $26.26 | $0.90 | 2,029,172.0 | -0.45% |
| 2025-10-30 | $27.26 | $25.26 | $2.00 | 2,692,055.0 | +3.88% |
| 2025-10-29 | $26.81 | $25.77 | $1.04 | 5,327,505.0 | -3.86% |
| 2025-10-28 | $27.30 | $26.69 | $0.6076 | 1,328,598.0 | -0.98% |
| 2025-10-27 | $27.15 | $26.47 | $0.68 | 1,853,141.0 | +3.95% |
| 2025-10-24 | $26.45 | $26.00 | $0.45 | 975,887.0 | +0.50% |
| 2025-10-23 | $25.97 | $25.33 | $0.64 | 1,581,962.0 | +1.37% |
| 2025-10-22 | $26.00 | $25.39 | $0.61 | 1,052,675.0 | -1.50% |
| 2025-10-21 | $26.01 | $24.77 | $1.24 | 1,356,453.0 | +4.55% |
| 2025-10-20 | $25.23 | $24.53 | $0.7001 | 1,518,506.0 | +4.59% |
| 2025-10-17 | $24.18 | $23.62 | $0.56 | 1,413,729.0 | -1.21% |
| 2025-10-16 | $24.51 | $23.93 | $0.575 | 1,569,332.0 | -1.03% |
| 2025-10-15 | $24.96 | $23.82 | $1.14 | 2,634,282.0 | -2.33% |
| 2025-10-14 | $25.01 | $24.10 | $0.91 | 2,381,334.0 | +0.69% |
| 2025-10-13 | $25.38 | $24.48 | $0.90 | 2,327,029.0 | -1.24% |
| 2025-10-10 | $26.53 | $24.96 | $1.57 | 2,295,208.0 | -1.88% |
| 2025-10-09 | $26.32 | $25.36 | $0.9624 | 2,038,315.0 | -2.30% |
| 2025-10-08 | $26.22 | $25.52 | $0.695 | 1,714,775.0 | +1.95% |
| 2025-10-07 | $26.27 | $25.30 | $0.9699 | 1,131,673.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.93 | $25.98 | $0.94 | 3,527,376.0 | +0.26% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):