NCNO(NCNO)
NCNO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $19.54 | $19.85 | $19.46 | $19.67 | 1.14M |
| 10/13/2026 | $19.51 | $20.12 | $19.51 | $19.71 | 1.46M |
| 10/12/2026 | $19.78 | $20.14 | $19.52 | $19.54 | 1.03M |
| 10/9/2026 | $19.90 | $20.13 | $19.60 | $19.73 | 1.80M |
| 10/8/2026 | $19.09 | $19.79 | $18.92 | $19.68 | 2.33M |
| 10/7/2026 | $18.88 | $19.53 | $18.88 | $19.09 | 1.87M |
| 10/6/2026 | $19.36 | $19.58 | $18.90 | $19.12 | 1.52M |
| 10/5/2026 | $18.69 | $19.34 | $18.59 | $19.28 | 1.66M |
| 10/2/2026 | $19.47 | $19.53 | $18.58 | $18.68 | 1.78M |
| 10/1/2026 | $18.47 | $19.57 | $18.45 | $19.35 | 2.02M |
| 9/30/2026 | $17.93 | $18.50 | $17.79 | $18.13 | 2.27M |
| 9/29/2026 | $18.73 | $18.73 | $17.67 | $17.95 | 3.87M |
| 9/28/2026 | $19.01 | $19.16 | $18.49 | $18.60 | 1.95M |
| 9/25/2026 | $19.81 | $20.13 | $19.39 | $19.41 | 1.24M |
| 9/24/2026 | $19.33 | $20.17 | $19.04 | $19.97 | 2.41M |
| 9/23/2026 | $19.63 | $19.74 | $19.03 | $19.23 | 2.00M |
| 9/22/2026 | $20.85 | $20.87 | $19.47 | $19.67 | 2.98M |
| 9/21/2026 | $21.19 | $21.42 | $20.38 | $20.43 | 2.09M |
| 9/18/2026 | $21.36 | $21.63 | $21.02 | $21.05 | 2.17M |
| 9/17/2026 | $21.61 | $21.90 | $21.25 | $21.41 | 2.10M |
| 9/16/2026 | $21.58 | $22.25 | $21.41 | $21.70 | 2.44M |
| 9/15/2026 | $21.72 | $22.57 | $21.72 | $21.91 | 3.51M |
| 9/14/2026 | $21.41 | $22.35 | $21.41 | $22.18 | 2.24M |
| 9/11/2026 | $21.59 | $21.70 | $20.79 | $21.25 | 2.47M |
| 9/10/2026 | $21.67 | $21.93 | $21.42 | $21.43 | 2.72M |
| 9/9/2026 | $22.26 | $22.26 | $21.66 | $21.73 | 2.29M |
| 9/8/2026 | $22.96 | $23.09 | $21.93 | $22.14 | 2.05M |
| 9/4/2026 | $23.26 | $23.51 | $22.93 | $23.12 | 1.94M |
| 9/3/2026 | $23.66 | $24.09 | $23.25 | $23.63 | 2.39M |
| 9/2/2026 | $22.20 | $22.98 | $22.11 | $22.96 | 2.15M |
| 9/1/2026 | $22.15 | $22.78 | $22.10 | $22.30 | 2.36M |
| 8/31/2026 | $22.66 | $23.16 | $22.47 | $22.60 | 2.37M |
| 8/28/2026 | $23.30 | $23.83 | $22.82 | $22.99 | 2.61M |
| 8/27/2026 | $22.03 | $23.39 | $21.68 | $23.32 | 5.32M |
| 8/26/2026 | $19.33 | $21.69 | $19.14 | $21.51 | 5.75M |
| 8/25/2026 | $20.76 | $20.81 | $20.28 | $20.81 | 3.66M |
| 8/24/2026 | $20.81 | $21.17 | $20.53 | $20.95 | 4.05M |
| 8/21/2026 | $20.59 | $20.93 | $20.10 | $20.62 | 2.18M |
| 8/20/2026 | $20.55 | $20.58 | $20.18 | $20.36 | 1.92M |
| 8/19/2026 | $20.38 | $21.22 | $20.34 | $20.69 | 2.18M |
| 8/18/2026 | $20.42 | $20.81 | $20.15 | $20.20 | 2.41M |
| 8/17/2026 | $20.59 | $20.69 | $20.06 | $20.23 | 2.63M |
| 8/14/2026 | $20.85 | $20.92 | $20.23 | $20.81 | 2.59M |
| 8/13/2026 | $19.21 | $20.80 | $19.00 | $20.66 | 2.95M |
| 8/12/2026 | $18.91 | $19.21 | $18.58 | $19.00 | 1.45M |
| 8/11/2026 | $18.97 | $19.53 | $18.86 | $19.16 | 1.69M |
| 8/10/2026 | $18.94 | $19.29 | $18.90 | $18.97 | 1.31M |
| 8/7/2026 | $19.14 | $19.52 | $18.96 | $19.17 | 1.12M |
| 8/6/2026 | $18.70 | $19.02 | $18.35 | $18.99 | 1.65M |
| 8/5/2026 | $19.53 | $19.70 | $19.13 | $19.23 | 1.85M |
| 8/4/2026 | $18.91 | $19.58 | $18.91 | $19.50 | 1.84M |
| 8/3/2026 | $19.03 | $19.39 | $18.84 | $19.20 | 2.31M |
| 7/31/2026 | $18.11 | $18.70 | $17.95 | $18.46 | 1.81M |
| 7/30/2026 | $18.53 | $18.64 | $17.82 | $18.38 | 2.40M |
| 7/29/2026 | $18.25 | $19.18 | $18.25 | $18.83 | 2.93M |
| 7/28/2026 | $18.02 | $18.80 | $18.00 | $18.51 | 3.02M |
| 7/27/2026 | $17.07 | $18.18 | $16.96 | $17.65 | 2.82M |
| 7/24/2026 | $16.47 | $16.80 | $16.36 | $16.56 | 2.02M |
| 7/23/2026 | $16.60 | $16.84 | $16.13 | $16.22 | 2.04M |
| 7/22/2026 | $17.35 | $17.35 | $16.27 | $16.60 | 2.58M |
| 7/21/2026 | $17.47 | $17.85 | $17.18 | $17.28 | 1.52M |
| 7/20/2026 | $17.69 | $18.31 | $17.50 | $17.93 | 1.72M |
| 7/17/2026 | $17.66 | $18.50 | $17.66 | $17.85 | 2.23M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
