Stockscreener 앱 받기
16.08
1.45%
0.23
시간 외 거래:
16.33
0.25
+1.55%
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $16.39 | $15.50 | $0.89 | 5,929,551.0 | +1.45% |
| 2026-05-28 | $16.47 | $14.94 | $1.53 | 8,778,629.0 | +4.34% |
| 2026-05-27 | $15.71 | $15.03 | $0.68 | 4,623,574.0 | -0.26% |
| 2026-05-26 | $15.99 | $15.07 | $0.92 | 4,300,463.0 | -5.23% |
| 2026-05-22 | $16.49 | $15.83 | $0.66 | 2,746,367.0 | +1.52% |
| 2026-05-21 | $15.94 | $15.15 | $0.79 | 3,007,830.0 | +2.33% |
| 2026-05-20 | $15.49 | $14.42 | $1.07 | 4,737,351.0 | +2.79% |
| 2026-05-19 | $15.79 | $14.91 | $0.88 | 3,825,500.0 | -0.40% |
| 2026-05-18 | $15.54 | $14.79 | $0.745 | 3,827,375.0 | +0.94% |
| 2026-05-15 | $15.29 | $14.81 | $0.48 | 4,324,839.0 | +2.46% |
| 2026-05-14 | $15.73 | $14.47 | $1.26 | 4,690,012.0 | -4.70% |
| 2026-05-13 | $16.29 | $15.24 | $1.05 | 3,051,674.0 | -5.31% |
| 2026-05-12 | $17.09 | $16.17 | $0.92 | 2,903,013.0 | -3.29% |
| 2026-05-11 | $17.89 | $16.59 | $1.30 | 2,570,395.0 | -5.69% |
| 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% |
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 | $14.42 | $4.00 | 79,412,091.0 | -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% |
0.90%
0.73%
자본화:
|
볼륨(24시간):