Stockscreener 앱 받기
22.25
3.09%
-0.71
시간 외 거래:
22.25
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.10 | $22.23 | $0.87 | 1,693,030.0 | -3.09% |
| 2025-05-02 | $23.23 | $22.79 | $0.435 | 1,629,471.0 | +0.39% |
| 2025-05-01 | $23.64 | $22.82 | $0.817 | 1,068,048.0 | -1.42% |
| 2025-04-30 | $23.24 | $22.68 | $0.56 | 1,147,326.0 | -0.85% |
| 2025-04-29 | $23.58 | $22.71 | $0.8725 | 2,294,999.0 | +2.09% |
| 2025-04-28 | $23.52 | $22.51 | $1.01 | 1,520,832.0 | -0.52% |
| 2025-04-25 | $23.34 | $22.84 | $0.50 | 1,925,485.0 | -0.60% |
| 2025-04-24 | $23.30 | $22.65 | $0.65 | 1,780,997.0 | +1.67% |
| 2025-04-23 | $24.23 | $22.70 | $1.53 | 2,935,247.0 | -2.06% |
| 2025-04-22 | $23.55 | $22.95 | $0.60 | 1,759,359.0 | +0.43% |
| 2025-04-21 | $23.73 | $22.97 | $0.76 | 1,399,715.0 | -3.22% |
| 2025-04-17 | $24.14 | $23.61 | $0.525 | 2,013,932.0 | +0.13% |
| 2025-04-16 | $24.28 | $23.53 | $0.75 | 1,944,428.0 | -0.42% |
| 2025-04-15 | $24.26 | $23.61 | $0.65 | 1,727,937.0 | +1.52% |
| 2025-04-14 | $24.47 | $23.37 | $1.10 | 1,774,994.0 | -0.84% |
| 2025-04-11 | $24.00 | $22.51 | $1.49 | 3,390,327.0 | +1.97% |
| 2025-04-10 | $23.99 | $22.70 | $1.29 | 3,313,042.0 | -4.22% |
| 2025-04-09 | $24.51 | $21.98 | $2.53 | 3,983,426.0 | +10.79% |
| 2025-04-08 | $22.51 | $21.66 | $0.85 | 4,317,032.0 | +1.52% |
| 2025-04-07 | $22.34 | $20.71 | $1.63 | 4,773,485.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $23.64 | $22.23 | $1.41 | 6,083,579.0 | -4.09% |
| 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% |
1.87%
0.10%
자본화:
|
볼륨(24시간):