Nocera, Inc. (NCRA)
NASDAQ: NCRA · Real-Time Price · USD
1.650
-0.020 (-1.20%)
Aug 15, 2025, 4:00 PM - Market closed
Nocera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 4,824 |
| Aug 14, 2025 | 1.58 | 1.71 | 1.50 | 1.67 | 1.67 | -1.18% | 14,722 |
| Aug 13, 2025 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | 3.05% | 40,367 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -2.38% | 53,634 |
| Aug 11, 2025 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | 3.07% | 53,537 |
| Aug 8, 2025 | 1.63 | 1.70 | 1.62 | 1.63 | 1.63 | - | 35,642 |
| Aug 7, 2025 | 1.60 | 1.78 | 1.60 | 1.63 | 1.63 | 2.52% | 64,016 |
| Aug 6, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 7,339 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.23% | 9,911 |
| Aug 4, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | - | 40,794 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 11,278 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | -2.96% | 34,974 |
| Jul 30, 2025 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 55,092 |
| Jul 29, 2025 | 1.68 | 1.78 | 1.64 | 1.70 | 1.70 | 4.29% | 135,845 |
| Jul 28, 2025 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | 1.31% | 53,785 |
| Jul 25, 2025 | 1.46 | 1.70 | 1.43 | 1.61 | 1.61 | 11.74% | 184,523 |
| Jul 24, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 0.77% | 15,991 |
| Jul 23, 2025 | 1.48 | 1.50 | 1.38 | 1.43 | 1.43 | -4.09% | 57,093 |
| Jul 22, 2025 | 1.17 | 1.49 | 1.17 | 1.49 | 1.49 | 23.65% | 152,514 |
| Jul 21, 2025 | 1.06 | 1.21 | 1.06 | 1.21 | 1.21 | 14.76% | 115,537 |
| Jul 18, 2025 | 1.01 | 1.09 | 1.00 | 1.05 | 1.05 | 3.96% | 105,902 |
| Jul 17, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 54,594 |
| Jul 16, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 38,216 |
| Jul 15, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 24,218 |
| Jul 14, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -2.86% | 53,917 |
| Jul 11, 2025 | 1.04 | 1.05 | 0.97 | 1.05 | 1.05 | - | 158,668 |
| Jul 10, 2025 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 0.96% | 77,070 |
| Jul 9, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 6,003 |
| Jul 8, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 10,119 |
| Jul 7, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 11,774 |
| Jul 3, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 5,368 |
| Jul 2, 2025 | 1.00 | 1.04 | 0.96 | 1.03 | 1.03 | 1.49% | 12,724 |
| Jul 1, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 14,020 |
| Jun 30, 2025 | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | 1.96% | 14,860 |
| Jun 27, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 1,028 |
| Jun 26, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 4,256 |
| Jun 25, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 7,457 |
| Jun 24, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,243 |
| Jun 23, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 1.18% | 8,577 |
| Jun 20, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -2.15% | 6,146 |
| Jun 18, 2025 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | - | 4,451 |
| Jun 17, 2025 | 0.87 | 1.03 | 0.87 | 1.01 | 1.01 | -0.98% | 258,262 |
| Jun 16, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -2.39% | 34,781 |
| Jun 13, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 2.45% | 23,991 |
| Jun 12, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 7.36% | 41,714 |
| Jun 11, 2025 | 0.97 | 1.05 | 0.90 | 0.95 | 0.95 | -6.85% | 52,305 |
| Jun 10, 2025 | 1.05 | 1.08 | 0.98 | 1.02 | 1.02 | -5.47% | 109,574 |
| Jun 9, 2025 | 1.01 | 1.10 | 0.95 | 1.08 | 1.08 | 5.78% | 82,136 |
| Jun 6, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 15,477 |
| Jun 5, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 10,337 |