Stockscreener 앱 받기
40.00
0.55%
-0.22
시간 외 거래:
40.00
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $40.63 | $39.88 | $0.75 | 927,409.0 | -0.55% |
| 2024-11-15 | $40.85 | $40.14 | $0.71 | 1,091,400.0 | -1.20% |
| 2024-11-14 | $41.45 | $40.30 | $1.15 | 902,727.0 | -1.88% |
| 2024-11-13 | $42.66 | $41.46 | $1.20 | 879,503.0 | -1.98% |
| 2024-11-12 | $42.88 | $42.26 | $0.62 | 663,751.0 | -0.73% |
| 2024-11-11 | $43.20 | $42.33 | $0.8731 | 1,092,259.0 | +0.26% |
| 2024-11-08 | $43.00 | $41.78 | $1.22 | 1,267,387.0 | +1.29% |
| 2024-11-07 | $42.07 | $40.07 | $2.00 | 1,669,075.0 | +4.58% |
| 2024-11-06 | $40.59 | $38.76 | $1.84 | 2,510,569.0 | +6.92% |
| 2024-11-05 | $37.67 | $36.51 | $1.16 | 672,075.0 | +1.98% |
| 2024-11-04 | $37.20 | $36.77 | $0.43 | 666,264.0 | -1.37% |
| 2024-11-01 | $37.86 | $37.21 | $0.65 | 762,395.0 | +0.08% |
| 2024-10-31 | $38.55 | $37.19 | $1.36 | 1,169,494.0 | -2.81% |
| 2024-10-30 | $38.94 | $37.91 | $1.03 | 715,283.0 | -0.10% |
| 2024-10-29 | $38.65 | $38.03 | $0.62 | 492,871.0 | +0.60% |
| 2024-10-28 | $38.40 | $37.88 | $0.525 | 591,791.0 | +0.95% |
| 2024-10-25 | $38.48 | $37.59 | $0.89 | 869,027.0 | -1.10% |
| 2024-10-24 | $38.33 | $36.52 | $1.80 | 1,827,842.0 | +1.86% |
| 2024-10-23 | $37.57 | $36.83 | $0.745 | 1,164,732.0 | +1.62% |
| 2024-10-22 | $37.86 | $36.93 | $0.93 | 983,722.0 | -0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.20 | $36.51 | $6.69 | 14,032,223.0 | +7.24% |
| 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% |
Ncino Inc 주식 (NCNO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.58 | $23.98 | $4.60 | 12,726,814.0 | +1.23% |
| 2022-11 | $31.98 | $22.97 | $9.01 | 16,719,424.0 | -17.03% |
| 2022-10 | $37.25 | $28.58 | $8.67 | 14,478,632.0 | -7.71% |
| 2022-09 | $38.39 | $27.98 | $10.41 | 24,972,737.0 | +8.15% |
| 2022-08 | $39.83 | $30.47 | $9.36 | 10,910,301.0 | -2.32% |
| 2022-07 | $36.44 | $29.39 | $7.05 | 10,061,647.0 | +4.43% |
| 2022-06 | $37.38 | $29.15 | $8.23 | 17,482,977.0 | -5.36% |
| 2022-05 | $38.91 | $23.94 | $14.97 | 22,354,249.0 | -12.86% |
| 2022-04 | $47.97 | $35.61 | $12.36 | 16,752,773.0 | -8.52% |
| 2022-03 | $55.40 | $37.65 | $17.75 | 35,019,041.0 | -10.78% |
| 2022-02 | $50.09 | $38.00 | $12.09 | 9,389,551.0 | +0.22% |
| 2022-01 | $56.38 | $38.47 | $17.91 | 15,104,906.0 | -16.46% |
1.59%
0.04%
자본화:
|
볼륨(24시간):