XNAS
Datos históricos de nCino, Inc.
nCino, Inc. · NCNO
$19.73
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:40:17 UTC
- Variación en el periodo
- −21.14%
- Máximo
- US$27.50
- 4 de diciembre de 2025
- Mínimo
- US$13.80
- 23 de febrero de 2026
- Volumen medio diario
- 2.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.90 | 20.13 | 19.60 | 19.73 | +0.25% | 1.8 M |
| 8 oct 2026 | 19.09 | 19.79 | 18.92 | 19.68 | +3.09% | 2.33 M |
| 7 oct 2026 | 18.88 | 19.53 | 18.88 | 19.09 | −0.16% | 1.87 M |
| 6 oct 2026 | 19.36 | 19.58 | 18.90 | 19.12 | −0.83% | 1.52 M |
| 5 oct 2026 | 18.69 | 19.34 | 18.59 | 19.28 | +3.21% | 1.66 M |
| 2 oct 2026 | 19.47 | 19.53 | 18.58 | 18.68 | −3.46% | 1.78 M |
| 1 oct 2026 | 18.47 | 19.57 | 18.46 | 19.35 | +6.73% | 2.02 M |
| 30 sep 2026 | 17.93 | 18.50 | 17.79 | 18.13 | +1.00% | 2.27 M |
| 29 sep 2026 | 18.73 | 18.73 | 17.67 | 17.95 | −3.49% | 3.87 M |
| 28 sep 2026 | 19.01 | 19.16 | 18.49 | 18.60 | −4.17% | 1.95 M |
| 25 sep 2026 | 19.81 | 20.13 | 19.39 | 19.41 | −2.80% | 1.24 M |
| 24 sep 2026 | 19.33 | 20.17 | 19.04 | 19.97 | +3.85% | 2.41 M |
| 23 sep 2026 | 19.63 | 19.74 | 19.03 | 19.23 | −2.24% | 2 M |
| 22 sep 2026 | 20.85 | 20.87 | 19.47 | 19.67 | −3.72% | 2.98 M |
| 21 sep 2026 | 21.19 | 21.42 | 20.38 | 20.43 | −2.95% | 2.09 M |
| 18 sep 2026 | 21.36 | 21.63 | 21.02 | 21.05 | −1.68% | 2.17 M |
| 17 sep 2026 | 21.61 | 21.90 | 21.25 | 21.41 | −1.34% | 2.1 M |
| 16 sep 2026 | 21.58 | 22.25 | 21.41 | 21.70 | −0.96% | 2.44 M |
| 15 sep 2026 | 21.72 | 22.57 | 21.72 | 21.91 | −1.22% | 3.51 M |
| 14 sep 2026 | 21.41 | 22.35 | 21.41 | 22.18 | +4.38% | 2.24 M |
| 11 sep 2026 | 21.59 | 21.70 | 20.79 | 21.25 | −0.84% | 2.47 M |
| 10 sep 2026 | 21.67 | 21.93 | 21.42 | 21.43 | −1.38% | 2.72 M |
| 9 sep 2026 | 22.26 | 22.26 | 21.66 | 21.73 | −1.85% | 2.29 M |
| 8 sep 2026 | 22.96 | 23.09 | 21.93 | 22.14 | −4.24% | 2.05 M |
| 4 sep 2026 | 23.26 | 23.51 | 22.93 | 23.12 | −2.16% | 1.94 M |
| 3 sep 2026 | 23.66 | 24.09 | 23.25 | 23.63 | +2.92% | 2.39 M |
| 2 sep 2026 | 22.20 | 22.98 | 22.11 | 22.96 | +2.96% | 2.15 M |
| 1 sep 2026 | 22.15 | 22.78 | 22.10 | 22.30 | −1.33% | 2.36 M |
| 31 ago 2026 | 22.66 | 23.16 | 22.47 | 22.60 | −1.70% | 2.37 M |
| 28 ago 2026 | 23.30 | 23.83 | 22.82 | 22.99 | −1.42% | 2.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.