Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.370
-0.030 (-2.14%)
Nov 13, 2026, 1:19 PM EST - Market open
Nocera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.33 | 1.62 | 1.33 | 1.37 | 1.37 | -2.14% | 3,797 |
| Nov 12, 2026 | 1.41 | 1.49 | 1.33 | 1.40 | 1.40 | -3.45% | 9,188 |
| Nov 11, 2026 | 1.54 | 1.59 | 1.41 | 1.45 | 1.45 | -5.84% | 3,416 |
| Nov 10, 2026 | 1.37 | 1.54 | 1.32 | 1.54 | 1.54 | 4.76% | 5,811 |
| Nov 9, 2026 | 1.32 | 1.51 | 1.32 | 1.47 | 1.47 | 2.80% | 8,104 |
| Nov 6, 2026 | 1.35 | 1.44 | 1.33 | 1.43 | 1.43 | 4.46% | 5,563 |
| Nov 5, 2026 | 1.39 | 1.44 | 1.29 | 1.37 | 1.37 | -6.88% | 17,875 |
| Nov 4, 2026 | 1.41 | 1.56 | 1.41 | 1.47 | 1.47 | -0.68% | 7,934 |
| Nov 3, 2026 | 1.47 | 1.48 | 1.36 | 1.48 | 1.48 | -1.33% | 13,971 |
| Nov 2, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | -1.90% | 9,874 |
| Oct 30, 2026 | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | 1.94% | 4,345 |
| Oct 29, 2026 | 1.41 | 1.53 | 1.41 | 1.50 | 1.50 | 3.45% | 20,023 |
| Oct 28, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 8,592 |
| Oct 27, 2026 | 1.55 | 1.55 | 1.43 | 1.46 | 1.46 | 2.82% | 10,459 |
| Oct 26, 2026 | 1.44 | 1.50 | 1.42 | 1.42 | 1.42 | -0.70% | 6,610 |
| Oct 23, 2026 | 1.45 | 1.54 | 1.43 | 1.43 | 1.43 | 0.70% | 7,570 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 10,825 |
| Oct 21, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | 6,913 |
| Oct 20, 2026 | 1.52 | 1.56 | 1.47 | 1.47 | 1.47 | -0.34% | 8,874 |
| Oct 19, 2026 | 1.63 | 1.63 | 1.46 | 1.48 | 1.48 | -10.06% | 32,744 |
| Oct 16, 2026 | 1.68 | 1.80 | 1.64 | 1.64 | 1.64 | -5.20% | 6,651 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.26% | 19,433 |
| Oct 14, 2026 | 1.79 | 1.81 | 1.73 | 1.77 | 1.77 | - | 25,781 |
| Oct 13, 2026 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 37,421 |
| Oct 12, 2026 | 1.54 | 1.80 | 1.54 | 1.78 | 1.78 | 10.56% | 157,097 |
| Oct 9, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | 0.63% | 11,134 |
| Oct 8, 2026 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | - | 12,260 |
| Oct 7, 2026 | 1.57 | 1.72 | 1.56 | 1.60 | 1.60 | -3.03% | 29,511 |
| Oct 6, 2026 | 1.73 | 1.73 | 1.63 | 1.65 | 1.65 | 0.61% | 13,735 |
| Oct 5, 2026 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | 0.61% | 8,725 |
| Oct 2, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -4.12% | 23,163 |
| Oct 1, 2026 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 37,496 |
| Sep 30, 2026 | 1.79 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 34,587 |
| Sep 29, 2026 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.33% | 53,835 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -4.44% | 44,915 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -3.74% | 19,159 |
| Sep 24, 2026 | 1.86 | 1.88 | 1.75 | 1.87 | 1.87 | 1.63% | 53,853 |
| Sep 23, 2026 | 2.08 | 2.18 | 1.70 | 1.84 | 1.84 | -11.11% | 1,592,861 |
| Sep 22, 2026 | 2.06 | 2.10 | 2.00 | 2.07 | 2.07 | 2.48% | 33,653 |
| Sep 21, 2026 | 2.03 | 2.12 | 2.02 | 2.02 | 2.02 | 2.02% | 11,554 |
| Sep 18, 2026 | 1.95 | 2.08 | 1.95 | 1.98 | 1.98 | - | 33,014 |
| Sep 17, 2026 | 1.99 | 2.01 | 1.90 | 1.98 | 1.98 | -0.50% | 72,102 |
| Sep 16, 2026 | 1.86 | 2.12 | 1.86 | 1.99 | 1.99 | 6.42% | 129,689 |
| Sep 15, 2026 | 2.24 | 2.27 | 1.85 | 1.87 | 1.87 | -18.34% | 265,745 |
| Sep 14, 2026 | 2.37 | 2.40 | 2.23 | 2.29 | 2.29 | 2.69% | 280,924 |
| Sep 11, 2026 | 2.17 | 2.26 | 2.11 | 2.23 | 2.23 | 19.89% | 610,780 |
| Sep 10, 2026 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | - | 264,940 |
| Sep 9, 2026 | 1.78 | 1.91 | 1.71 | 1.86 | 1.86 | 5.08% | 42,605 |
| Sep 8, 2026 | 1.83 | 1.89 | 1.74 | 1.77 | 1.77 | -2.21% | 121,626 |
| Sep 4, 2026 | 1.90 | 1.96 | 1.80 | 1.81 | 1.81 | -7.18% | 139,042 |