Skip to main content
Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.458
+0.511 (54.01%)
At close: Oct 25, 2024, 4:00 PM
1.480
+0.022 (1.51%)
After-hours: Oct 25, 2024, 6:56 PM EDT

Nocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.961.010.911.011.01-0.98%2,117
Oct 23, 20240.991.110.951.021.02-4.58%1,682
Oct 22, 20241.091.090.971.071.07-4.55%5,534
Oct 21, 20241.081.191.081.121.12-1.75%1,678
Oct 18, 20241.101.141.051.141.14-4.20%4,964
Oct 17, 20241.201.201.101.191.1913.33%1,550
Oct 16, 20241.021.081.021.051.052.94%1,172
Oct 15, 20241.071.101.021.021.02-8.11%2,406
Oct 14, 20241.121.121.011.111.11-0.89%9,002
Oct 11, 20241.061.121.051.121.12-0.88%5,703
Oct 10, 20241.101.131.101.131.13-0.88%753
Oct 9, 20241.181.201.071.141.14-0.87%4,494
Oct 8, 20241.071.151.061.151.15-993
Oct 7, 20241.171.171.091.151.15-1.71%4,318
Oct 4, 20241.171.171.071.171.17-835
Oct 3, 20241.201.201.171.171.17-4.88%367
Oct 2, 20241.221.231.161.231.23-8,581
Oct 1, 20241.181.231.181.231.236.03%1,194
Sep 30, 20241.121.200.991.161.162.65%7,277
Sep 27, 20241.101.201.081.131.133.67%14,049
Sep 26, 20240.981.100.981.091.092.83%8,485
Sep 25, 20240.921.100.921.061.0611.68%15,493
Sep 24, 20240.900.980.900.950.95-5.09%2,433
Sep 23, 20241.001.001.001.001.00-3,753
Sep 20, 20240.881.000.881.001.006.38%19,856
Sep 19, 20240.970.980.850.940.945.62%2,853
Sep 18, 20240.861.000.850.890.89-5.82%18,600
Sep 17, 20240.950.950.950.950.95-149
Sep 16, 20240.810.950.810.950.95-0.32%1,770
Sep 13, 20240.880.950.880.950.952.01%973
Sep 12, 20240.930.970.930.930.93-2,663
Sep 11, 20240.950.950.870.930.938.06%1,697
Sep 10, 20240.970.970.860.860.86-12.24%1,426
Sep 9, 20240.900.980.890.980.98-2,913
Sep 6, 20240.900.980.890.980.981.02%2,936
Sep 5, 20240.970.970.970.970.97-2.02%331
Sep 4, 20240.990.990.990.990.99-379
Sep 3, 20240.990.990.990.990.99-284
Aug 30, 20240.970.990.970.990.991.02%2,675
Aug 29, 20240.920.980.920.980.98-2.00%613
Aug 28, 20240.991.000.991.001.001.03%3,134
Aug 27, 20241.001.000.950.990.992.04%2,109
Aug 26, 20240.970.970.970.970.97-233
Aug 23, 20240.970.970.970.970.97-2,838
Aug 22, 20240.990.990.970.970.97-2.02%721
Aug 21, 20241.001.000.990.990.99-1.00%2,982
Aug 20, 20240.951.000.951.001.000.05%1,339
Aug 19, 20241.001.001.001.001.00-0.05%245
Aug 16, 20240.971.000.971.001.002.07%4,189
Aug 15, 20240.960.980.960.980.98-0.03%2,334
Aug 14, 20240.880.980.880.980.983.40%9,463
Aug 13, 20240.860.950.860.950.95-0.08%3,169
Aug 12, 20240.830.970.830.950.955.42%6,040
Aug 9, 20240.760.900.760.900.9021.97%45,571
Aug 8, 20240.850.940.730.740.74-13.24%34,188
Aug 7, 20240.870.900.850.850.85-6.00%9,634
Aug 6, 20240.910.910.900.900.90-5,381
Aug 5, 20240.940.960.860.900.90-8.62%2,232
Aug 2, 20240.951.000.950.990.993.13%8,842
Aug 1, 20240.950.960.950.960.96-4.00%4,535
Jul 31, 20240.951.000.871.001.004.47%10,554
Jul 30, 20240.911.000.910.960.96-4.29%6,187
Jul 29, 20240.801.000.801.001.00-0.99%10,509
Jul 26, 20241.111.151.011.011.01-1.94%5,979
Jul 25, 20241.091.091.031.031.033.00%2,834
Jul 24, 20241.011.030.971.001.00-6,181
Jul 23, 20241.011.011.001.001.00-4.76%464
Jul 22, 20241.031.071.031.051.051.94%1,746
Jul 19, 20241.081.081.031.031.03-4.63%394
Jul 18, 20241.081.081.081.081.08-0.92%185
Jul 17, 20241.101.101.091.091.09-0.91%414
Jul 16, 20241.101.101.101.101.10-226
Jul 15, 20241.101.101.101.101.104.76%460
Jul 12, 20241.051.051.051.051.05-1.87%1,231
Jul 11, 20241.061.071.051.071.07-2,392
Jul 10, 20241.041.071.041.071.07-0.93%536
Jul 9, 20241.081.101.081.081.082.86%1,195
Jul 8, 20241.151.151.021.051.05-10.26%9,580
Jul 5, 20241.171.171.171.171.172.63%472
Jul 3, 20241.181.181.141.141.14-1.72%1,227
Jul 2, 20241.211.211.161.161.169.43%1,800
Jul 1, 20241.151.151.061.061.06-3.64%2,389
Jun 28, 20241.101.101.091.101.10-2,089
Jun 27, 20241.131.131.061.101.10-2,579
Jun 26, 20241.071.151.071.101.103.77%3,921
Jun 25, 20241.061.071.061.061.06-0.19%1,001
Jun 24, 20241.141.141.061.061.06-6.02%449
Jun 21, 20241.101.151.101.131.132.73%6,718
Jun 20, 20241.121.151.101.101.10-2,135
Jun 18, 20241.051.191.051.101.10-3,155
Jun 17, 20241.161.201.101.101.103.38%3,494
Jun 14, 20241.181.201.061.061.06-5.17%1,008
Jun 13, 20241.081.121.061.121.121.08%3,846
Jun 12, 20241.101.201.061.111.11-11.20%5,401
Jun 11, 20241.101.251.091.251.252.46%1,402
Jun 10, 20241.111.221.061.221.222.52%5,722
Jun 7, 20241.061.271.061.191.19-3.25%9,251
Jun 6, 20241.231.231.231.231.23-1.60%198
Jun 5, 20241.271.271.101.251.25-3.10%4,109
Jun 4, 20241.301.331.291.291.297.50%6,088