Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.000
-0.030 (-2.91%)
At close: Jun 6, 2025, 4:00 PM
0.9690
-0.0310 (-3.10%)
After-hours: Jun 6, 2025, 5:35 PM EDT

Nocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20250.910.910.850.860.86-7.48%5,408
Apr 14, 20250.950.980.840.930.93-2.26%7,067
Apr 11, 20250.931.000.910.950.954.28%43,015
Apr 10, 20250.910.990.900.910.91-18,399
Apr 9, 20250.831.000.830.910.914.11%130,116
Apr 8, 20250.820.900.800.880.884.99%10,364
Apr 7, 20250.830.920.830.830.83-1.92%15,194
Apr 4, 20250.970.970.840.850.85-15.69%51,618
Apr 3, 20251.011.020.961.011.01-0.10%7,671
Apr 2, 20251.051.071.011.011.01-2.88%6,619
Apr 1, 20251.001.050.961.041.044.00%8,206
Mar 31, 20250.991.030.971.001.00-1.96%6,980
Mar 28, 20251.041.061.001.021.02-2.76%6,110
Mar 27, 20251.041.081.041.051.05-3.76%6,755