Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.9500
+0.0101 (1.07%)
At close: Apr 22, 2025, 4:00 PM
1.000
+0.050 (5.26%)
Pre-market: Apr 23, 2025, 8:16 AM EDT

Nocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20251.091.141.031.091.090.93%15,951
Mar 25, 20250.951.100.951.081.085.99%41,365
Mar 24, 20251.141.140.961.021.02-15.08%26,803
Mar 21, 20250.961.200.941.201.2027.66%235,295
Mar 20, 20250.970.970.940.940.94-2.98%3,202
Mar 19, 20250.970.970.970.970.97-0.11%275
Mar 18, 20250.970.970.950.970.97-1.02%2,256
Mar 17, 20250.890.980.890.980.988.89%1,407
Mar 14, 20250.940.960.900.900.90-6.25%3,212
Mar 13, 20250.960.960.960.960.961.05%296
Mar 12, 20250.950.970.950.950.95-0.63%4,156
Mar 11, 20250.960.960.960.960.961.70%596
Mar 10, 20250.940.990.940.940.94-1.57%5,288
Mar 7, 20250.950.970.940.950.950.53%30,685
Mar 6, 20250.940.950.940.950.951.06%2,989
Mar 5, 20250.950.950.930.940.941.06%1,657
Mar 4, 20250.930.950.930.930.930.01%8,205
Mar 3, 20250.980.980.910.930.93-3.91%3,702
Feb 28, 20250.910.980.900.970.973.05%4,753
Feb 27, 20250.930.990.930.940.94-0.10%7,395
Feb 26, 20250.910.980.900.940.942.16%92,700
Feb 25, 20250.880.980.870.920.920.76%163,891
Feb 24, 20250.861.000.820.910.913.93%353,890
Feb 21, 20250.880.880.880.880.88-0.14%682
Feb 20, 20250.850.880.850.880.88-1.03%1,824
Feb 19, 20250.860.890.800.890.894.00%17,500
Feb 18, 20250.850.880.830.860.86-2.05%10,563
Feb 14, 20250.810.870.810.870.870.34%5,634
Feb 13, 20250.870.880.850.870.87-0.71%9,864
Feb 12, 20250.810.890.790.880.8811.61%49,534
Feb 11, 20250.850.850.790.790.79-1.79%32,559