Skip to main content
Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.0990
+0.0062 (6.68%)
At close: Jun 26, 2026, 4:00 PM EDT
0.0927
-0.0063 (-6.36%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Nocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.090.100.090.100.106.68%2,020,474
Jun 25, 20260.090.100.090.090.090.87%2,359,070
Jun 24, 20260.100.120.090.090.09-14.81%4,936,752
Jun 23, 20260.100.110.100.110.112.86%2,137,250
Jun 22, 20260.110.110.100.110.11-7.24%2,536,528
Jun 18, 20260.120.120.110.110.11-5.67%5,192,347
Jun 17, 20260.110.120.110.120.12-1,722,818
Jun 16, 20260.120.130.110.120.12-4.00%10,537,800
Jun 15, 20260.100.130.100.130.1311.61%4,907,009
Jun 12, 20260.110.110.100.110.11-5.33%5,392,627
Jun 11, 20260.110.120.100.120.12-5.36%5,680,289
Jun 10, 20260.120.130.100.130.13-13.25%14,217,941
Jun 9, 20260.150.180.130.140.1410.85%171,512,563
Jun 8, 20260.230.240.130.130.13-18.80%271,483,552
Jun 5, 20260.170.180.160.160.16-7.46%892,886
Jun 4, 20260.170.180.160.170.17-2.15%1,155,366
Jun 3, 20260.180.200.170.180.18-3.86%1,868,794
Jun 2, 20260.200.200.180.180.18-9.32%1,674,727
Jun 1, 20260.220.220.190.200.20-8.65%1,831,483
May 29, 20260.250.250.210.220.22-14.09%1,210,211
May 28, 20260.220.280.220.260.2615.36%4,185,615
May 27, 20260.250.290.200.220.22-25.31%7,814,017
May 26, 20260.460.600.270.300.3022.76%244,879,345
May 22, 20260.240.250.220.240.2411.05%340,673
May 21, 20260.220.220.200.220.224.27%156,096
May 20, 20260.200.210.190.210.214.09%70,486
May 19, 20260.200.210.190.200.20-3.38%107,456
May 18, 20260.200.210.190.210.211.84%108,324
May 15, 20260.200.210.190.210.21-1.25%169,240
May 14, 20260.190.210.170.210.218.99%688,705
May 13, 20260.180.200.180.190.19-3.72%447,231
May 12, 20260.180.210.180.200.20-20.95%31,277,307
May 11, 20260.240.260.230.250.253.07%152,204
May 8, 20260.230.260.230.240.243.74%175,826
May 7, 20260.250.260.230.240.24-9.36%85,451
May 6, 20260.250.270.250.260.26-1.11%119,644
May 5, 20260.250.270.240.260.262.10%311,588
May 4, 20260.220.260.210.260.2615.25%519,581
May 1, 20260.210.230.210.220.224.45%71,313
Apr 30, 20260.200.220.200.210.212.64%175,679
Apr 29, 20260.210.210.200.210.213.38%37,258
Apr 28, 20260.200.210.190.200.20-1.03%172,088
Apr 27, 20260.210.220.200.200.20-3.19%157,241
Apr 24, 20260.200.210.200.210.213.55%64,970
Apr 23, 20260.200.200.200.200.20-0.20%61,737
Apr 22, 20260.200.210.190.200.200.35%284,283
Apr 21, 20260.210.210.190.200.20-3.20%429,647
Apr 20, 20260.210.220.200.210.21-2.70%242,707
Apr 17, 20260.210.220.200.220.22-0.97%1,222,745
Apr 16, 20260.200.220.200.220.220.14%380,264
Apr 15, 20260.210.220.190.220.22-0.55%529,349
Apr 14, 20260.200.240.190.220.221.07%584,070
Apr 13, 20260.210.230.180.220.222.76%394,107
Apr 10, 20260.190.220.190.210.211.70%1,028,283
Apr 9, 20260.200.230.170.210.21-2.18%49,095,461
Apr 8, 20260.230.230.200.210.210.09%261,767
Apr 7, 20260.220.220.200.210.215.40%358,610
Apr 6, 20260.200.220.200.200.20-1.62%47,526
Apr 2, 20260.200.210.200.200.202.88%110,224
Apr 1, 20260.210.210.200.200.20-2.95%110,127
Mar 31, 20260.200.210.190.200.203.35%381,486
Mar 30, 20260.190.200.190.200.201.03%143,722
Mar 27, 20260.220.240.180.200.20-8.02%1,871,822
Mar 26, 20260.220.220.200.210.21-3.33%91,975
Mar 25, 20260.220.220.210.220.221.72%138,402
Mar 24, 20260.250.320.190.220.22-4.18%2,956,301
Mar 23, 20260.240.240.220.230.23-6.25%45,718
Mar 20, 20260.240.240.210.240.242.30%188,764
Mar 19, 20260.220.240.220.230.235.87%49,505
Mar 18, 20260.220.250.180.220.22-7.78%174,663
Mar 17, 20260.260.260.220.240.24-5.39%175,262
Mar 16, 20260.270.290.250.250.25-4.87%400,987
Mar 13, 20260.310.330.260.270.27-36.43%783,150
Mar 12, 20260.350.510.350.420.4221.00%6,046,296
Mar 11, 20260.350.390.350.350.350.20%22,945
Mar 10, 20260.340.400.340.350.35-6.63%3,015
Mar 9, 20260.350.370.340.370.375.40%35,365
Mar 6, 20260.370.370.330.350.350.49%3,031
Mar 5, 20260.370.380.310.350.35-7.82%31,375
Mar 4, 20260.370.410.350.380.386.74%6,313
Mar 3, 20260.400.450.360.360.36-1.11%7,983
Mar 2, 20260.350.380.350.360.36-7.46%5,268
Feb 27, 20260.370.420.370.390.391.30%9,736
Feb 26, 20260.430.430.360.380.386.67%21,078
Feb 25, 20260.360.440.350.360.36-1.40%40,699
Feb 24, 20260.420.430.370.370.370.03%17,620
Feb 23, 20260.380.430.370.370.37-3.95%9,960
Feb 20, 20260.420.420.380.380.38-3.04%9,692
Feb 19, 20260.400.440.390.390.39-2.51%20,523
Feb 18, 20260.410.430.400.400.40-6.51%27,249
Feb 17, 20260.440.500.410.430.43-1.17%43,440
Feb 13, 20260.470.490.440.440.44-5.45%10,050
Feb 12, 20260.510.510.460.460.46-5.77%81,452
Feb 11, 20260.490.540.450.490.490.68%191,618
Feb 10, 20260.470.580.470.490.490.83%79,049
Feb 9, 20260.470.510.470.480.482.12%10,542
Feb 6, 20260.490.490.470.470.47-4.81%8,546
Feb 5, 20260.480.500.450.490.494.48%12,365
Feb 4, 20260.530.530.450.470.47-12.47%49,455
Feb 3, 20260.530.570.530.540.54-5.60%29,540