Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
0.9191
-0.0209 (-2.22%)
At close: May 12, 2025, 4:00 PM
0.9210
+0.0019 (0.21%)
After-hours: May 12, 2025, 4:51 PM EDT
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.92 | 1.03 | 0.87 | 0.92 | 0.92 | -2.22% | 234,840 |
| May 9, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 3.29% | 30,029 |
| May 8, 2025 | 0.88 | 1.00 | 0.88 | 0.91 | 0.91 | -9.89% | 118,048 |
| May 7, 2025 | 0.93 | 1.20 | 0.82 | 1.01 | 1.01 | 24.69% | 748,964 |
| May 6, 2025 | 0.95 | 1.08 | 0.78 | 0.81 | 0.81 | -23.58% | 249,208 |
| May 5, 2025 | 0.94 | 1.15 | 0.93 | 1.06 | 1.06 | 11.58% | 155,640 |
| May 2, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | 1.50% | 744 |
| May 1, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | 5.99% | 2,093 |
| Apr 30, 2025 | 0.97 | 0.99 | 0.88 | 0.88 | 0.88 | -7.72% | 4,128 |
| Apr 29, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.33% | 5,383 |
| Apr 28, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 0.01% | 28,651 |
| Apr 25, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -0.01% | 2,607 |
| Apr 24, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 1,991 |
| Apr 23, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 4.21% | 12,742 |
| Apr 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 1.07% | 5,657 |
| Apr 21, 2025 | 0.96 | 0.96 | 0.85 | 0.94 | 0.94 | -1.77% | 9,361 |
| Apr 17, 2025 | 0.84 | 0.96 | 0.84 | 0.96 | 0.96 | 10.04% | 6,864 |
| Apr 16, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.10% | 825 |
| Apr 15, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -7.48% | 5,408 |
| Apr 14, 2025 | 0.95 | 0.98 | 0.84 | 0.93 | 0.93 | -2.26% | 7,067 |
| Apr 11, 2025 | 0.93 | 1.00 | 0.91 | 0.95 | 0.95 | 4.28% | 43,015 |
| Apr 10, 2025 | 0.91 | 0.99 | 0.90 | 0.91 | 0.91 | - | 18,399 |
| Apr 9, 2025 | 0.83 | 1.00 | 0.83 | 0.91 | 0.91 | 4.11% | 130,116 |
| Apr 8, 2025 | 0.82 | 0.90 | 0.80 | 0.88 | 0.88 | 4.99% | 10,364 |
| Apr 7, 2025 | 0.83 | 0.92 | 0.83 | 0.83 | 0.83 | -1.92% | 15,194 |
| Apr 4, 2025 | 0.97 | 0.97 | 0.84 | 0.85 | 0.85 | -15.69% | 51,618 |
| Apr 3, 2025 | 1.01 | 1.02 | 0.96 | 1.01 | 1.01 | -0.10% | 7,671 |
| Apr 2, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 6,619 |
| Apr 1, 2025 | 1.00 | 1.05 | 0.96 | 1.04 | 1.04 | 4.00% | 8,206 |
| Mar 31, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 6,980 |
| Mar 28, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.76% | 6,110 |
| Mar 27, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | -3.76% | 6,755 |
| Mar 26, 2025 | 1.09 | 1.14 | 1.03 | 1.09 | 1.09 | 0.93% | 15,951 |
| Mar 25, 2025 | 0.95 | 1.10 | 0.95 | 1.08 | 1.08 | 5.99% | 41,365 |
| Mar 24, 2025 | 1.14 | 1.14 | 0.96 | 1.02 | 1.02 | -15.08% | 26,803 |
| Mar 21, 2025 | 0.96 | 1.20 | 0.94 | 1.20 | 1.20 | 27.66% | 235,295 |
| Mar 20, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.98% | 3,202 |
| Mar 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.11% | 275 |
| Mar 18, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 2,256 |
| Mar 17, 2025 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 8.89% | 1,407 |
| Mar 14, 2025 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | -6.25% | 3,212 |
| Mar 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 296 |
| Mar 12, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.63% | 4,156 |
| Mar 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.70% | 596 |
| Mar 10, 2025 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | -1.57% | 5,288 |
| Mar 7, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.53% | 30,685 |
| Mar 6, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 2,989 |
| Mar 5, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 1.06% | 1,657 |
| Mar 4, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 0.01% | 8,205 |
| Mar 3, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -3.91% | 3,702 |