Stockscreener 앱 받기
24.14
0.80%
-0.245
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $24.54 | $23.99 | $0.55 | 128,525.0 | -1.00% |
| 2025-11-21 | $24.64 | $23.91 | $0.735 | 1,778,676.0 | +1.37% |
| 2025-11-20 | $25.20 | $24.00 | $1.20 | 1,553,168.0 | -0.87% |
| 2025-11-19 | $24.75 | $24.09 | $0.655 | 4,462,669.0 | -1.50% |
| 2025-11-18 | $25.04 | $24.30 | $0.74 | 2,079,169.0 | -0.77% |
| 2025-11-17 | $25.53 | $24.60 | $0.93 | 1,565,814.0 | -2.70% |
| 2025-11-14 | $25.80 | $25.26 | $0.54 | 1,126,526.0 | +0.16% |
| 2025-11-13 | $26.14 | $25.25 | $0.89 | 960,265.0 | -2.56% |
| 2025-11-12 | $26.62 | $26.00 | $0.62 | 1,096,885.0 | -0.42% |
| 2025-11-11 | $26.65 | $26.00 | $0.65 | 890,132.0 | +0.19% |
| 2025-11-10 | $26.46 | $25.36 | $1.10 | 1,220,765.0 | +0.58% |
| 2025-11-07 | $26.09 | $25.13 | $0.955 | 1,212,578.0 | +2.24% |
| 2025-11-06 | $26.16 | $25.18 | $0.98 | 1,248,050.0 | +1.15% |
| 2025-11-05 | $25.77 | $25.09 | $0.68 | 1,334,456.0 | -0.81% |
| 2025-11-04 | $26.52 | $25.32 | $1.20 | 1,271,828.0 | -5.03% |
| 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% |
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 | $23.91 | $3.02 | 23,693,194.0 | -9.50% |
| 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% |
0.29%
0.86%
자본화:
|
볼륨(24시간):