Skip to main content
Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.201
-0.002 (-1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
0.198
-0.003 (-1.59%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Nocera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.210.190.200.20-1.03%165,224
Apr 27, 20260.210.220.200.200.20-3.19%157,241
Apr 24, 20260.200.210.200.210.213.55%63,557
Apr 23, 20260.200.200.200.200.20-0.20%61,737
Apr 22, 20260.200.210.190.200.200.35%284,180
Apr 21, 20260.210.210.190.200.20-3.20%414,590
Apr 20, 20260.210.220.200.210.21-2.70%211,794
Apr 17, 20260.210.220.200.220.22-0.97%1,218,202
Apr 16, 20260.200.220.200.220.220.14%380,264
Apr 15, 20260.210.220.190.220.22-0.55%473,021
Apr 14, 20260.200.240.190.220.221.07%575,397
Apr 13, 20260.210.230.180.220.222.76%394,107
Apr 10, 20260.190.220.190.210.211.70%959,265
Apr 9, 20260.200.230.170.210.21-2.18%48,926,135
Apr 8, 20260.230.230.200.210.210.09%261,347
Apr 7, 20260.220.220.200.210.215.40%296,242
Apr 6, 20260.200.220.200.200.20-1.62%47,481
Apr 2, 20260.200.210.200.200.202.88%110,224
Apr 1, 20260.210.210.200.200.20-2.95%103,145
Mar 31, 20260.200.210.190.200.203.35%377,625
Mar 30, 20260.190.200.190.200.201.03%140,469
Mar 27, 20260.220.240.180.200.20-8.02%1,871,822
Mar 26, 20260.220.220.200.210.21-3.33%67,787
Mar 25, 20260.220.220.210.220.221.72%138,293
Mar 24, 20260.250.320.190.220.22-4.18%2,947,689
Mar 23, 20260.240.240.220.230.23-6.25%41,956
Mar 20, 20260.240.240.210.240.242.30%188,349
Mar 19, 20260.220.240.220.230.235.87%49,504
Mar 18, 20260.220.250.180.220.22-7.78%149,169
Mar 17, 20260.260.260.220.240.24-5.39%166,351
Mar 16, 20260.270.290.250.250.25-4.87%394,005
Mar 13, 20260.310.330.260.270.27-36.43%743,445
Mar 12, 20260.350.510.350.420.4221.00%5,269,613
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%5,913
Mar 3, 20260.400.450.360.360.36-1.11%7,976
Mar 2, 20260.350.380.350.360.36-7.46%5,268
Feb 27, 20260.370.420.370.390.391.30%9,436
Feb 26, 20260.430.430.360.380.386.67%21,076
Feb 25, 20260.360.440.350.360.36-1.40%40,698
Feb 24, 20260.420.430.370.370.370.03%17,520
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%20,517
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%10,049
Feb 12, 20260.510.510.460.460.46-5.77%81,311
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%10,031
Feb 6, 20260.490.490.470.470.47-4.81%8,546
Feb 5, 20260.480.500.450.490.494.48%12,239
Feb 4, 20260.530.530.450.470.47-12.47%49,455
Feb 3, 20260.530.570.530.540.54-5.60%29,538
Feb 2, 20260.530.590.520.570.575.00%79,623
Jan 30, 20260.580.740.520.550.552.54%817,645
Jan 29, 20260.640.690.510.530.53-9.28%45,279
Jan 28, 20260.700.700.590.590.59-1.94%31,651
Jan 27, 20260.670.670.560.600.60-11.97%41,983
Jan 26, 20260.730.730.680.680.68-5.01%10,273
Jan 23, 20260.730.730.720.720.72-0.71%10,065
Jan 22, 20260.730.770.720.720.72-1.23%48,065
Jan 21, 20260.750.770.720.730.73-5.56%27,087
Jan 20, 20260.830.880.750.770.77-6.89%20,788
Jan 16, 20260.860.900.820.830.83-5.93%35,929
Jan 15, 20260.920.920.870.880.88-1.94%9,579
Jan 14, 20260.880.960.860.900.90-0.13%91,667
Jan 13, 20260.880.950.820.900.90-1.42%25,917
Jan 12, 20260.981.000.880.910.91-8.58%71,400
Jan 9, 20260.891.050.811.001.0025.25%164,191
Jan 8, 20260.800.850.770.800.80-7.01%7,736
Jan 7, 20260.930.930.790.860.86-9.22%20,092
Jan 6, 20260.841.000.840.950.9512.50%305,137
Jan 5, 20260.900.900.840.840.84-1.38%5,856
Jan 2, 20260.860.930.820.850.850.41%28,499
Dec 31, 20250.800.880.780.850.852.29%43,132
Dec 30, 20250.790.850.790.830.831.10%46,211
Dec 29, 20250.820.890.720.820.82-1.44%57,762
Dec 26, 20250.830.950.820.830.831.09%23,538
Dec 24, 20250.840.950.800.820.821.90%25,600
Dec 23, 20250.800.870.800.810.81-6.49%24,134
Dec 22, 20250.880.950.840.860.861.72%37,158
Dec 19, 20250.931.030.850.850.850.77%62,202
Dec 18, 20250.910.960.820.840.84-9.29%85,409
Dec 17, 20251.031.030.930.930.93-11.43%54,465
Dec 16, 20251.271.301.051.051.05-18.60%346,911
Dec 15, 20251.291.331.221.291.294.88%182,267
Dec 12, 20251.081.301.031.231.2316.04%352,232
Dec 11, 20250.971.130.971.061.066.00%56,045
Dec 10, 20250.981.050.951.001.003.63%72,407
Dec 9, 20250.931.000.920.970.979.77%66,075
Dec 8, 20250.950.950.830.880.88-4.03%16,074
Dec 5, 20250.910.950.900.920.92-0.45%11,938
Dec 4, 20250.900.950.900.920.921.89%10,378
Dec 3, 20250.970.970.900.900.90-6.42%13,460