nCino Inc NCNO
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$18,73+0,60 (+%3,31)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,85 | +%3,97 | $18,47 | $18,92 | $18,45 | 215,83K |
| 2026-09-30 | $18,13 | +%1,00 | $17,93 | $18,50 | $17,79 | 2,27M |
| 2026-09-29 | $17,95 | -%3,49 | $18,73 | $18,73 | $17,67 | 3,87M |
| 2026-09-28 | $18,60 | -%4,17 | $19,01 | $19,16 | $18,49 | 1,95M |
| 2026-09-25 | $19,41 | -%2,80 | $19,81 | $20,13 | $19,39 | 1,24M |
| 2026-09-24 | $19,97 | +%3,85 | $19,33 | $20,17 | $19,04 | 2,41M |
| 2026-09-23 | $19,23 | -%2,24 | $19,63 | $19,74 | $19,03 | 2,00M |
| 2026-09-22 | $19,67 | -%3,72 | $20,85 | $20,87 | $19,47 | 2,98M |
| 2026-09-21 | $20,43 | -%2,95 | $21,19 | $21,42 | $20,38 | 2,09M |
| 2026-09-18 | $21,05 | -%1,68 | $21,36 | $21,63 | $21,02 | 2,17M |
| 2026-09-17 | $21,41 | -%1,34 | $21,61 | $21,90 | $21,25 | 2,10M |
| 2026-09-16 | $21,70 | -%0,96 | $21,58 | $22,25 | $21,41 | 2,44M |
| 2026-09-15 | $21,91 | -%1,22 | $21,72 | $22,57 | $21,72 | 3,51M |
| 2026-09-14 | $22,18 | +%4,38 | $21,41 | $22,35 | $21,41 | 2,24M |
| 2026-09-11 | $21,25 | -%0,84 | $21,58 | $21,70 | $20,79 | 2,47M |
| 2026-09-10 | $21,43 | -%1,38 | $21,67 | $21,93 | $21,42 | 2,71M |
| 2026-09-09 | $21,73 | -%1,85 | $22,26 | $22,26 | $21,66 | 2,29M |
| 2026-09-08 | $22,14 | -%4,24 | $22,96 | $23,09 | $21,92 | 2,05M |
| 2026-09-04 | $23,12 | -%2,16 | $23,26 | $23,51 | $22,93 | 1,94M |
| 2026-09-03 | $23,63 | +%2,92 | $23,66 | $24,09 | $23,25 | 2,39M |
| 2026-09-02 | $22,96 | +%2,96 | $22,20 | $22,98 | $22,10 | 2,15M |
| 2026-09-01 | $22,30 | -%1,33 | $22,15 | $22,78 | $22,10 | 2,36M |
| 2026-08-31 | $22,60 | -%1,70 | $22,66 | $23,16 | $22,47 | 2,37M |
| 2026-08-28 | $22,99 | -%1,42 | $23,30 | $23,83 | $22,82 | 2,61M |
| 2026-08-27 | $23,32 | +%8,41 | $22,03 | $23,39 | $21,68 | 5,32M |
| 2026-08-26 | $21,51 | +%3,36 | $19,33 | $21,68 | $19,14 | 5,75M |
| 2026-08-25 | $20,81 | -%0,67 | $20,76 | $20,81 | $20,28 | 3,66M |
| 2026-08-24 | $20,95 | +%1,60 | $20,81 | $21,17 | $20,52 | 4,05M |
| 2026-08-21 | $20,62 | +%1,28 | $20,59 | $20,92 | $20,10 | 2,18M |
| 2026-08-20 | $20,36 | -%1,59 | $20,55 | $20,58 | $20,18 | 1,92M |
| 2026-08-19 | $20,69 | +%2,43 | $20,38 | $21,22 | $20,34 | 2,18M |
| 2026-08-18 | $20,20 | -%0,15 | $20,42 | $20,81 | $20,15 | 2,41M |
| 2026-08-17 | $20,23 | -%2,79 | $20,59 | $20,69 | $20,06 | 2,63M |
| 2026-08-14 | $20,81 | +%0,73 | $20,85 | $20,92 | $20,23 | 2,59M |
| 2026-08-13 | $20,66 | +%8,74 | $19,21 | $20,80 | $19,00 | 2,95M |
| 2026-08-12 | $19,00 | -%0,84 | $18,91 | $19,21 | $18,58 | 1,45M |
| 2026-08-11 | $19,16 | +%1,00 | $18,97 | $19,53 | $18,86 | 1,69M |
| 2026-08-10 | $18,97 | -%1,04 | $18,94 | $19,29 | $18,90 | 1,31M |
| 2026-08-07 | $19,17 | +%0,95 | $19,14 | $19,52 | $18,96 | 1,12M |
| 2026-08-06 | $18,99 | -%1,25 | $18,70 | $19,02 | $18,35 | 1,65M |
| 2026-08-05 | $19,23 | -%1,38 | $19,53 | $19,70 | $19,13 | 1,84M |
| 2026-08-04 | $19,50 | +%1,56 | $18,91 | $19,58 | $18,91 | 1,84M |
| 2026-08-03 | $19,20 | +%4,01 | $19,03 | $19,39 | $18,84 | 2,31M |
| 2026-07-31 | $18,46 | +%0,44 | $18,11 | $18,70 | $17,95 | 1,81M |
| 2026-07-30 | $18,38 | -%2,39 | $18,53 | $18,64 | $17,82 | 2,40M |
| 2026-07-29 | $18,83 | +%1,73 | $18,25 | $19,18 | $18,25 | 2,93M |
| 2026-07-28 | $18,51 | +%4,87 | $18,02 | $18,80 | $18,00 | 3,02M |
| 2026-07-27 | $17,65 | +%6,58 | $17,07 | $18,18 | $16,96 | 2,82M |
| 2026-07-24 | $16,56 | +%2,10 | $16,47 | $16,80 | $16,35 | 2,02M |
| 2026-07-23 | $16,22 | -%2,29 | $16,60 | $16,84 | $16,13 | 2,04M |
| 2026-07-22 | $16,60 | -%3,94 | $17,35 | $17,35 | $16,26 | 2,58M |
| 2026-07-21 | $17,28 | -%3,63 | $17,47 | $17,85 | $17,18 | 1,52M |
| 2026-07-20 | $17,93 | +%0,45 | $17,69 | $18,31 | $17,50 | 1,72M |
| 2026-07-17 | $17,85 | -%1,71 | $17,66 | $18,50 | $17,66 | 2,23M |
| 2026-07-16 | $18,16 | +%2,08 | $18,12 | $18,34 | $17,72 | 1,78M |
| 2026-07-15 | $17,79 | +%1,54 | $17,76 | $18,28 | $17,65 | 1,71M |
| 2026-07-14 | $17,52 | +%0,69 | $16,97 | $17,75 | $16,77 | 1,75M |
| 2026-07-13 | $17,40 | +%2,41 | $17,32 | $17,71 | $17,02 | 2,42M |
| 2026-07-10 | $16,99 | +%0,06 | $17,33 | $17,44 | $16,76 | 1,42M |
| 2026-07-09 | $16,98 | -%2,08 | $16,85 | $17,28 | $16,67 | 2,91M |
| 2026-07-08 | $17,34 | -%3,99 | $17,69 | $18,00 | $16,85 | 3,40M |
| 2026-07-07 | $18,06 | -%0,44 | $18,64 | $18,87 | $18,04 | 3,35M |
| 2026-07-06 | $18,14 | +%2,20 | $17,47 | $18,26 | $17,33 | 2,62M |
| 2026-07-02 | $17,75 | +%3,50 | $17,22 | $18,11 | $17,22 | 3,38M |
| 2026-07-01 | $17,15 | +%4,89 | $16,82 | $17,65 | $16,53 | 3,87M |
| 2026-06-30 | $16,35 | +%3,48 | $15,53 | $16,41 | $15,53 | 3,92M |
| 2026-06-29 | $15,80 | +%1,09 | $15,88 | $16,03 | $15,23 | 3,61M |
| 2026-06-26 | $15,63 | +%8,92 | $14,38 | $15,72 | $14,38 | 19,60M |
| 2026-06-25 | $14,35 | -%2,38 | $14,47 | $14,79 | $14,20 | 3,90M |
| 2026-06-24 | $14,70 | +%0,68 | $14,65 | $14,95 | $14,45 | 2,60M |
| 2026-06-23 | $14,60 | +%0,07 | $14,85 | $15,10 | $14,52 | 2,57M |
| 2026-06-22 | $14,59 | -%1,42 | $14,79 | $15,07 | $14,15 | 4,21M |
| 2026-06-18 | $14,80 | -%4,45 | $15,44 | $15,49 | $14,75 | 3,73M |
| 2026-06-17 | $15,49 | +%4,24 | $14,73 | $15,85 | $14,60 | 5,61M |
| 2026-06-16 | $14,86 | +%0,81 | $14,79 | $14,99 | $14,45 | 2,67M |
| 2026-06-15 | $14,74 | -%3,79 | $15,45 | $15,67 | $14,58 | 2,50M |
| 2026-06-12 | $15,32 | +%3,93 | $14,78 | $15,40 | $14,18 | 2,62M |
| 2026-06-11 | $14,74 | -%4,35 | $15,06 | $15,14 | $14,55 | 2,84M |
| 2026-06-10 | $15,41 | -%0,71 | $15,34 | $15,88 | $15,02 | 2,33M |
| 2026-06-09 | $15,52 | +%3,19 | $14,92 | $15,62 | $14,79 | 3,05M |
| 2026-06-08 | $15,04 | +%0,80 | $14,93 | $15,18 | $14,64 | 3,00M |
| 2026-06-05 | $14,92 | -%3,43 | $15,39 | $15,67 | $14,52 | 2,84M |
| 2026-06-04 | $15,45 | -%2,71 | $16,33 | $16,50 | $15,43 | 2,61M |
| 2026-06-03 | $15,88 | -%4,51 | $16,26 | $16,45 | $15,44 | 4,28M |
| 2026-06-02 | $16,63 | -%3,26 | $16,54 | $16,87 | $16,34 | 4,84M |
| 2026-06-01 | $17,19 | +%6,90 | $16,47 | $17,36 | $15,98 | 7,18M |
| 2026-05-29 | $16,08 | +%1,45 | $15,93 | $16,39 | $15,50 | 5,93M |
| 2026-05-28 | $15,85 | +%4,34 | $15,97 | $16,47 | $14,94 | 8,78M |
| 2026-05-27 | $15,19 | -%0,26 | $15,06 | $15,70 | $15,02 | 4,74M |
| 2026-05-26 | $15,23 | -%5,23 | $15,97 | $15,99 | $15,07 | 4,35M |