Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.590
-0.020 (-1.24%)
At close: Oct 24, 2025, 4:00 PM EDT
1.600
+0.010 (0.63%)
After-hours: Oct 24, 2025, 7:56 PM EDT
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.56 | 1.65 | 1.56 | 1.59 | 1.59 | -1.24% | 4,994 |
| Oct 23, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -5.29% | 8,579 |
| Oct 22, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 6.25% | 52,119 |
| Oct 21, 2025 | 1.67 | 1.74 | 1.55 | 1.60 | 1.60 | 0.63% | 194,451 |
| Oct 20, 2025 | 1.62 | 1.70 | 1.59 | 1.59 | 1.59 | -5.92% | 1,633,959 |
| Oct 17, 2025 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 0.60% | 750 |
| Oct 16, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | - | 2,192 |
| Oct 15, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 0.06% | 3,799 |
| Oct 14, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.06% | 1,549 |
| Oct 13, 2025 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | -1.18% | 1,714 |
| Oct 10, 2025 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 30,473 |
| Oct 9, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | - | 52,450 |
| Oct 8, 2025 | 1.65 | 1.73 | 1.54 | 1.70 | 1.70 | 5.59% | 107,973 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.52 | 1.61 | 1.61 | -2.42% | 2,581 |
| Oct 6, 2025 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | -1.20% | 4,581 |
| Oct 3, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.73% | 24,395 |
| Oct 2, 2025 | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | 3.87% | 26,157 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -3.13% | 20,832 |
| Sep 30, 2025 | 1.56 | 1.64 | 1.46 | 1.60 | 1.60 | -3.03% | 4,389 |
| Sep 29, 2025 | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | 13.01% | 26,287 |
| Sep 26, 2025 | 1.46 | 1.51 | 1.42 | 1.46 | 1.46 | -2.01% | 12,617 |
| Sep 25, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 1.36% | 4,691 |
| Sep 24, 2025 | 1.36 | 1.50 | 1.35 | 1.47 | 1.47 | -0.68% | 12,293 |
| Sep 23, 2025 | 1.46 | 1.53 | 1.20 | 1.48 | 1.48 | -0.67% | 38,440 |
| Sep 22, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | -2.61% | 11,711 |
| Sep 19, 2025 | 1.50 | 1.55 | 1.46 | 1.53 | 1.53 | 3.38% | 22,945 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.63% | 10,309 |
| Sep 17, 2025 | 1.53 | 1.54 | 1.47 | 1.52 | 1.52 | 4.11% | 6,097 |
| Sep 16, 2025 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 8,382 |
| Sep 15, 2025 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | -1.96% | 13,249 |
| Sep 12, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | - | 6,721 |
| Sep 11, 2025 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 19,055 |
| Sep 10, 2025 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 8.97% | 9,494 |
| Sep 9, 2025 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -5.23% | 67,806 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.04% | 77,388 |
| Sep 5, 2025 | 1.56 | 1.58 | 1.49 | 1.58 | 1.58 | 1.15% | 7,881 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.45 | 1.56 | 1.56 | -2.50% | 4,275 |
| Sep 3, 2025 | 1.59 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 51,900 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -0.60% | 17,173 |
| Aug 29, 2025 | 1.48 | 1.51 | 1.41 | 1.51 | 1.51 | -0.07% | 3,930 |
| Aug 28, 2025 | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | 0.67% | 20,477 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 5,614 |
| Aug 26, 2025 | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | -1.27% | 6,188 |
| Aug 25, 2025 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | 1.29% | 8,108 |
| Aug 22, 2025 | 1.56 | 1.56 | 1.44 | 1.55 | 1.55 | -4.26% | 35,479 |
| Aug 21, 2025 | 1.60 | 1.62 | 1.54 | 1.62 | 1.62 | 1.19% | 5,278 |
| Aug 20, 2025 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | -0.56% | 1,204 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -1.89% | 5,929 |
| Aug 18, 2025 | 1.63 | 1.67 | 1.56 | 1.64 | 1.64 | - | 7,979 |
| Aug 15, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 4,834 |