NCNO - nCino, Inc.
16.36
-0.470 -2.873%
Share volume: 2,711,727
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$16.83
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $16.72 | $16.72 | $16.85 | $16.85 | $16.15 | $16.15 | $16.36 | $16.36 | 2,711,727 | $2,711,727.00 |
| 03-03-2026 | $15.86 | $15.86 | $17.08 | $17.08 | $15.70 | $15.70 | $16.83 | $16.83 | 1,522,471 | $1,522,470.00 |
| 03-02-2026 | $15.66 | $15.66 | $16.30 | $16.30 | $15.66 | $15.66 | $16.13 | $16.13 | 2,439,315 | $2,439,315.00 |
| 02-27-2026 | $16.21 | $16.21 | $16.33 | $16.33 | $15.80 | $15.80 | $16.14 | $16.14 | 2,673,605 | $2,673,605.00 |
| 02-26-2026 | $15.88 | $15.88 | $16.67 | $16.67 | $15.72 | $15.72 | $16.63 | $16.63 | 1,767,170 | $1,767,170.00 |
| 02-25-2026 | $15.43 | $15.43 | $15.84 | $15.84 | $14.83 | $14.83 | $15.81 | $15.81 | 1,936,277 | $1,936,277.00 |
| 02-24-2026 | $14.61 | $14.61 | $15.61 | $15.61 | $14.35 | $14.35 | $15.36 | $15.36 | 2,958,009 | $2,958,009.00 |
| 02-23-2026 | $15.53 | $15.53 | $15.95 | $15.95 | $13.80 | $13.80 | $14.64 | $14.64 | 4,788,590 | $4,788,590.00 |
| 02-20-2026 | $16.00 | $16.00 | $16.59 | $16.59 | $15.59 | $15.59 | $15.62 | $15.62 | 3,956,532 | $3,956,532.00 |
| 02-19-2026 | $16.33 | $16.33 | $16.40 | $16.40 | $15.92 | $15.92 | $16.00 | $16.00 | 2,759,140 | $2,759,140.00 |