Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.020
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed

Nocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.951.020.951.021.02-1,028
Jun 26, 20250.951.020.951.021.02-4,256
Jun 25, 20251.021.021.001.021.02-7,457
Jun 24, 20251.021.021.001.021.022.00%1,243
Jun 23, 20251.011.020.991.001.001.18%8,577
Jun 20, 20250.971.010.970.990.99-2.15%6,146
Jun 18, 20250.961.030.961.011.01-4,451
Jun 17, 20250.871.030.871.011.01-0.98%258,262
Jun 16, 20251.021.040.991.021.02-2.39%34,781
Jun 13, 20251.001.050.981.051.052.45%23,991
Jun 12, 20250.991.020.991.021.027.36%41,714
Jun 11, 20250.971.050.900.950.95-6.85%52,305
Jun 10, 20251.051.080.981.021.02-5.47%109,574
Jun 9, 20251.011.100.951.081.085.78%82,136
Jun 6, 20250.981.030.981.021.02-0.97%15,477
Jun 5, 20251.021.040.991.031.030.98%10,337
Jun 4, 20251.001.150.911.021.02-8.11%103,946
Jun 3, 20251.151.251.111.111.110.91%302,682
Jun 2, 20251.091.111.091.101.102.80%2,809
May 30, 20251.091.121.061.071.071.90%4,558
May 29, 20251.081.141.021.051.05-6.25%18,364
May 28, 20251.081.151.051.121.12-4.27%101,054
May 27, 20251.001.400.981.171.1721.87%1,736,635
May 23, 20250.931.000.920.960.96-4.00%18,564
May 22, 20250.931.000.931.001.004.16%1,610
May 21, 20251.001.000.960.960.96-3.79%977
May 20, 20250.971.000.931.001.00-0.21%7,069
May 19, 20250.961.000.921.001.003.09%5,943
May 16, 20251.001.020.960.970.97-3.00%6,374
May 15, 20251.001.050.981.001.00-14,509
May 14, 20250.981.000.951.001.001.02%35,190
May 13, 20251.001.000.920.990.997.70%21,205
May 12, 20250.921.030.870.920.92-2.22%235,415
May 9, 20250.920.950.900.940.943.29%30,029
May 8, 20250.881.000.880.910.91-9.89%118,048
May 7, 20250.931.200.821.011.0124.69%748,964
May 6, 20250.951.080.780.810.81-23.58%249,208
May 5, 20250.941.150.931.061.0611.58%155,640
May 2, 20250.960.990.950.950.951.50%744
May 1, 20250.990.990.940.940.945.99%2,093
Apr 30, 20250.970.990.880.880.88-7.72%4,128
Apr 29, 20250.990.990.950.960.96-3.33%5,383
Apr 28, 20250.960.990.930.990.990.01%28,651
Apr 25, 20250.990.990.950.990.99-0.01%2,607
Apr 24, 20250.990.990.960.990.99-1,991
Apr 23, 20250.971.000.960.990.994.21%12,742
Apr 22, 20250.960.960.950.950.951.07%5,657
Apr 21, 20250.960.960.850.940.94-1.77%9,361
Apr 17, 20250.840.960.840.960.9610.04%6,864
Apr 16, 20250.860.890.860.870.871.10%825