Stockscreener 앱 받기
30.84
0.78%
0.22
Ncino Inc 주식 (NCNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $30.87 | $30.00 | $0.8743 | 594,408.0 | +0.78% |
| 2025-09-03 | $31.18 | $30.35 | $0.825 | 1,832,977.0 | -1.48% |
| 2025-09-02 | $31.72 | $30.60 | $1.12 | 2,296,017.0 | -3.21% |
| 2025-08-29 | $32.52 | $31.73 | $0.7943 | 2,274,245.0 | +0.03% |
| 2025-08-28 | $33.44 | $31.70 | $1.74 | 3,097,547.0 | -1.80% |
| 2025-08-27 | $33.92 | $30.88 | $3.04 | 8,188,777.0 | +13.94% |
| 2025-08-26 | $29.14 | $27.86 | $1.28 | 3,127,824.0 | +1.13% |
| 2025-08-25 | $29.19 | $28.34 | $0.85 | 1,704,849.0 | -2.44% |
| 2025-08-22 | $29.11 | $27.84 | $1.27 | 1,641,554.0 | +4.60% |
| 2025-08-21 | $27.98 | $27.38 | $0.60 | 1,037,414.0 | -0.29% |
| 2025-08-20 | $28.04 | $27.39 | $0.655 | 1,430,111.0 | +0.18% |
| 2025-08-19 | $28.25 | $27.42 | $0.83 | 2,109,328.0 | -0.82% |
| 2025-08-18 | $28.16 | $27.62 | $0.535 | 936,192.0 | +1.12% |
| 2025-08-15 | $27.96 | $27.43 | $0.525 | 1,006,330.0 | +0.73% |
| 2025-08-14 | $28.05 | $27.43 | $0.62 | 784,672.0 | -2.13% |
| 2025-08-13 | $28.26 | $26.30 | $1.96 | 1,107,234.0 | +6.55% |
| 2025-08-12 | $26.55 | $26.13 | $0.42 | 709,136.0 | +0.84% |
| 2025-08-11 | $26.82 | $26.13 | $0.69 | 976,364.0 | +0.04% |
| 2025-08-08 | $27.18 | $26.03 | $1.15 | 1,807,594.0 | -2.64% |
| 2025-08-07 | $27.32 | $26.72 | $0.595 | 1,520,472.0 | -0.19% |
| 2025-08-06 | $27.55 | $26.76 | $0.79 | 1,307,329.0 | -1.41% |
| 2025-08-05 | $28.07 | $27.31 | $0.76 | 1,353,230.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $31.72 | $30.00 | $1.72 | 4,723,402.0 | -3.89% |
| 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% |
0.53%
0.77%
자본화:
|
볼륨(24시간):