Skip to main content
Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.820
+0.018 (2.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Nocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.870.870.820.820.82-10.86%6,088
Dec 19, 20240.920.920.760.920.92-6.73%7,258
Dec 18, 20240.900.990.770.990.997.85%16,963
Dec 17, 20240.990.990.800.910.9130.64%20,724
Dec 16, 20240.980.990.700.700.70-22.25%22,987
Dec 13, 20240.900.900.850.900.900.03%2,617
Dec 12, 20240.920.990.900.900.90-1.10%10,722
Dec 11, 20241.001.000.900.910.91-9.00%6,445
Dec 10, 20241.001.001.001.001.00-444
Dec 9, 20240.951.000.951.001.00-1,138
Dec 6, 20241.001.001.001.001.00-2.91%1,348
Dec 5, 20241.031.030.921.031.0312.86%4,005
Dec 4, 20240.951.030.910.910.91-9.64%2,805
Dec 3, 20240.981.040.941.011.012.79%4,114
Dec 2, 20240.991.050.980.980.98-1.74%7,416
Nov 29, 20241.031.090.971.001.00-2.91%7,594
Nov 27, 20241.141.141.011.031.03-3.74%7,683
Nov 26, 20241.071.071.041.071.07-1,897
Nov 25, 20241.071.300.981.071.077.00%31,347
Nov 22, 20240.921.040.911.001.001.01%4,226
Nov 21, 20240.991.060.990.990.991.02%4,520
Nov 20, 20240.981.010.950.980.98-10,514
Nov 19, 20241.001.060.950.980.98-2.00%16,461
Nov 18, 20240.991.060.991.001.00-8,864
Nov 15, 20241.011.010.971.001.00-3.29%10,272
Nov 14, 20241.041.041.001.031.03-0.58%3,694
Nov 13, 20241.021.060.991.041.040.97%15,926
Nov 12, 20241.031.071.031.031.03-5.24%1,304
Nov 11, 20241.091.101.011.091.091.59%13,052
Nov 8, 20241.041.071.001.071.07-1.11%5,169
Nov 7, 20241.071.110.961.081.081.12%17,864
Nov 6, 20241.191.191.041.071.07-10.01%9,741
Nov 5, 20241.121.191.081.191.19-1.74%5,896
Nov 4, 20241.211.211.111.211.21-1.63%4,699
Nov 1, 20241.101.231.101.231.2311.82%10,542
Oct 31, 20241.101.250.991.101.1010.00%21,122
Oct 30, 20241.241.291.001.001.00-21.88%14,159
Oct 29, 20241.351.351.171.281.28-4.55%13,686
Oct 28, 20241.451.501.341.341.34-8.02%30,080
Oct 25, 20240.951.540.951.461.4644.36%162,911
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