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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20251.611.671.611.671.673.73%24,395
Oct 2, 20251.521.641.521.611.613.87%26,157
Oct 1, 20251.551.551.531.551.55-3.13%20,832
Sep 30, 20251.561.641.461.601.60-3.03%4,389
Sep 29, 20251.481.651.481.651.6513.01%26,287
Sep 26, 20251.461.511.421.461.46-2.01%12,617
Sep 25, 20251.431.491.431.491.491.36%4,691
Sep 24, 20251.361.501.351.471.47-0.68%12,293
Sep 23, 20251.461.531.201.481.48-0.67%38,440
Sep 22, 20251.481.501.461.491.49-2.61%11,711
Sep 19, 20251.501.551.461.531.533.38%22,945
Sep 18, 20251.511.511.481.481.48-2.63%10,309
Sep 17, 20251.531.541.471.521.524.11%6,097
Sep 16, 20251.501.551.461.461.46-2.67%8,382
Sep 15, 20251.431.601.431.501.50-1.96%13,249
Sep 12, 20251.481.531.481.531.53-6,721
Sep 11, 20251.501.601.501.531.53-3.16%19,055
Sep 10, 20251.551.581.521.581.588.97%9,494
Sep 9, 20251.551.601.401.451.45-5.23%67,806
Sep 8, 20251.601.601.521.531.53-3.04%77,388
Sep 5, 20251.561.581.491.581.581.15%7,881
Sep 4, 20251.601.601.451.561.56-2.50%4,275
Sep 3, 20251.591.601.491.601.606.67%51,900
Sep 2, 20251.541.541.461.501.50-0.60%17,173
Aug 29, 20251.481.511.411.511.51-0.07%3,930
Aug 28, 20251.571.581.481.511.510.67%20,477
Aug 27, 20251.551.551.501.501.50-3.23%5,614
Aug 26, 20251.551.561.481.551.55-1.27%6,188
Aug 25, 20251.631.631.541.571.571.29%8,108
Aug 22, 20251.561.561.441.551.55-4.26%35,479
Aug 21, 20251.601.621.541.621.621.19%5,278
Aug 20, 20251.621.621.561.601.60-0.56%1,204
Aug 19, 20251.631.631.581.611.61-1.89%5,929
Aug 18, 20251.631.671.561.641.64-7,979
Aug 15, 20251.641.651.641.641.64-1.80%4,834
Aug 14, 20251.581.711.501.671.67-1.18%14,722
Aug 13, 20251.691.751.681.691.693.05%40,367
Aug 12, 20251.701.701.601.641.64-2.38%53,634
Aug 11, 20251.631.711.631.681.683.07%53,537
Aug 8, 20251.631.701.621.631.63-35,642
Aug 7, 20251.601.781.601.631.632.52%64,016
Aug 6, 20251.601.611.591.591.59-0.63%7,339
Aug 5, 20251.611.611.571.601.60-1.23%9,911
Aug 4, 20251.611.651.601.621.62-40,794
Aug 1, 20251.661.661.601.621.62-1.22%11,278
Jul 31, 20251.681.681.581.641.64-2.96%34,974
Jul 30, 20251.701.721.651.691.69-0.59%55,092
Jul 29, 20251.681.781.641.701.704.29%135,845
Jul 28, 20251.581.691.581.631.631.31%53,785
Jul 25, 20251.461.701.431.611.6111.74%184,523