Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.670
+0.060 (3.73%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.73% | 24,395 |
| Oct 2, 2025 | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | 3.87% | 26,157 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -3.13% | 20,832 |
| Sep 30, 2025 | 1.56 | 1.64 | 1.46 | 1.60 | 1.60 | -3.03% | 4,389 |
| Sep 29, 2025 | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | 13.01% | 26,287 |
| Sep 26, 2025 | 1.46 | 1.51 | 1.42 | 1.46 | 1.46 | -2.01% | 12,617 |
| Sep 25, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 1.36% | 4,691 |
| Sep 24, 2025 | 1.36 | 1.50 | 1.35 | 1.47 | 1.47 | -0.68% | 12,293 |
| Sep 23, 2025 | 1.46 | 1.53 | 1.20 | 1.48 | 1.48 | -0.67% | 38,440 |
| Sep 22, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | -2.61% | 11,711 |
| Sep 19, 2025 | 1.50 | 1.55 | 1.46 | 1.53 | 1.53 | 3.38% | 22,945 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.63% | 10,309 |
| Sep 17, 2025 | 1.53 | 1.54 | 1.47 | 1.52 | 1.52 | 4.11% | 6,097 |
| Sep 16, 2025 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 8,382 |
| Sep 15, 2025 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | -1.96% | 13,249 |
| Sep 12, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | - | 6,721 |
| Sep 11, 2025 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 19,055 |
| Sep 10, 2025 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 8.97% | 9,494 |
| Sep 9, 2025 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -5.23% | 67,806 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.04% | 77,388 |
| Sep 5, 2025 | 1.56 | 1.58 | 1.49 | 1.58 | 1.58 | 1.15% | 7,881 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.45 | 1.56 | 1.56 | -2.50% | 4,275 |
| Sep 3, 2025 | 1.59 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 51,900 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -0.60% | 17,173 |
| Aug 29, 2025 | 1.48 | 1.51 | 1.41 | 1.51 | 1.51 | -0.07% | 3,930 |
| Aug 28, 2025 | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | 0.67% | 20,477 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 5,614 |
| Aug 26, 2025 | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | -1.27% | 6,188 |
| Aug 25, 2025 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | 1.29% | 8,108 |
| Aug 22, 2025 | 1.56 | 1.56 | 1.44 | 1.55 | 1.55 | -4.26% | 35,479 |
| Aug 21, 2025 | 1.60 | 1.62 | 1.54 | 1.62 | 1.62 | 1.19% | 5,278 |
| Aug 20, 2025 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | -0.56% | 1,204 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -1.89% | 5,929 |
| Aug 18, 2025 | 1.63 | 1.67 | 1.56 | 1.64 | 1.64 | - | 7,979 |
| Aug 15, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 4,834 |
| Aug 14, 2025 | 1.58 | 1.71 | 1.50 | 1.67 | 1.67 | -1.18% | 14,722 |
| Aug 13, 2025 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | 3.05% | 40,367 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -2.38% | 53,634 |
| Aug 11, 2025 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | 3.07% | 53,537 |
| Aug 8, 2025 | 1.63 | 1.70 | 1.62 | 1.63 | 1.63 | - | 35,642 |
| Aug 7, 2025 | 1.60 | 1.78 | 1.60 | 1.63 | 1.63 | 2.52% | 64,016 |
| Aug 6, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 7,339 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.23% | 9,911 |
| Aug 4, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | - | 40,794 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 11,278 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | -2.96% | 34,974 |
| Jul 30, 2025 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 55,092 |
| Jul 29, 2025 | 1.68 | 1.78 | 1.64 | 1.70 | 1.70 | 4.29% | 135,845 |
| Jul 28, 2025 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | 1.31% | 53,785 |
| Jul 25, 2025 | 1.46 | 1.70 | 1.43 | 1.61 | 1.61 | 11.74% | 184,523 |