Stockscreener 앱 받기
17.75
0.17%
-0.03
시간 외 거래:
17.75
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $17.86 | $17.28 | $0.58 | 1,760,097.0 | -0.17% |
| 2026-05-07 | $18.25 | $17.73 | $0.515 | 1,906,182.0 | +1.95% |
| 2026-05-06 | $17.88 | $17.25 | $0.635 | 2,472,894.0 | -2.90% |
| 2026-05-05 | $18.29 | $17.61 | $0.675 | 2,493,937.0 | -0.17% |
| 2026-05-04 | $18.34 | $17.81 | $0.53 | 2,864,100.0 | -0.77% |
| 2026-05-01 | $18.42 | $17.58 | $0.84 | 2,668,757.0 | +3.72% |
| 2026-04-30 | $17.52 | $16.95 | $0.57 | 2,539,685.0 | +0.11% |
| 2026-04-29 | $17.55 | $16.71 | $0.8376 | 2,573,392.0 | +0.34% |
| 2026-04-28 | $18.29 | $17.39 | $0.905 | 1,919,633.0 | -1.08% |
| 2026-04-27 | $18.11 | $17.43 | $0.685 | 1,957,741.0 | -0.51% |
| 2026-04-24 | $17.74 | $17.03 | $0.71 | 6,710,868.0 | +4.31% |
| 2026-04-23 | $17.97 | $16.86 | $1.11 | 2,654,583.0 | -6.09% |
| 2026-04-22 | $18.81 | $17.80 | $1.00 | 2,181,330.0 | -0.99% |
| 2026-04-21 | $19.00 | $18.07 | $0.93 | 2,207,864.0 | -2.51% |
| 2026-04-20 | $19.07 | $18.30 | $0.77 | 2,523,400.0 | +1.30% |
| 2026-04-17 | $18.89 | $18.34 | $0.55 | 1,929,515.0 | +0.98% |
| 2026-04-16 | $18.60 | $18.00 | $0.60 | 3,436,795.0 | +1.11% |
| 2026-04-15 | $18.18 | $17.62 | $0.55 | 2,206,409.0 | +3.49% |
| 2026-04-14 | $17.80 | $17.20 | $0.605 | 3,021,158.0 | +1.98% |
| 2026-04-13 | $17.76 | $16.90 | $0.86 | 4,162,201.0 | -1.83% |
| 2026-04-10 | $17.95 | $17.25 | $0.7015 | 4,106,197.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.42 | $17.25 | $1.18 | 15,926,064.0 | +1.54% |
| 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% |
0.51%
1.63%
자본화:
|
볼륨(24시간):