Nocera Inc. (NCRA)

AI Score

Unlock

0.86

-0.07 (-7.48%)

At close: Apr 15, 2025, 3:36 PM

0.95

10.62%

After-hours: Apr 15, 2025, 04:03 PM EDT

Nocera Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.95	0.95	0.98	0.98	0.84	0.84	0.93	0.93	-2.11%	7,332
Apr 11, 2025	0.93	0.93	1.00	1.00	0.91	0.91	0.95	0.95	4.40%	43,278
Apr 10, 2025	0.91	0.91	0.99	0.99	0.90	0.90	0.91	0.91	0.00%	18,400
Apr 9, 2025	0.83	0.83	1.00	1.00	0.83	0.83	0.91	0.91	3.41%	130,215
Apr 8, 2025	0.82	0.82	0.90	0.90	0.80	0.80	0.88	0.88	6.02%	10,400
Apr 7, 2025	0.83	0.83	0.92	0.92	0.83	0.83	0.83	0.83	-2.35%	15,200
Apr 4, 2025	0.97	0.97	0.97	0.97	0.84	0.84	0.85	0.85	-15.84%	51,618
Apr 3, 2025	1.01	1.01	1.02	1.02	0.96	0.96	1.01	1.01	0.00%	7,700
Apr 2, 2025	1.05	1.05	1.07	1.07	1.01	1.01	1.01	1.01	-2.88%	6,619
Apr 1, 2025	1.00	1.00	1.05	1.05	0.96	0.96	1.04	1.04	4.00%	8,206
Mar 31, 2025	0.99	0.99	1.03	1.03	0.97	0.97	1.00	1.00	-1.96%	7,000
Mar 28, 2025	1.04	1.04	1.05	1.05	1.00	1.00	1.02	1.02	-2.86%	6,110
Mar 27, 2025	1.04	1.04	1.08	1.08	1.04	1.04	1.05	1.05	-3.67%	6,800
Mar 26, 2025	1.09	1.09	1.14	1.14	1.03	1.03	1.09	1.09	0.93%	16,000
Mar 25, 2025	0.95	0.95	1.10	1.10	0.95	0.95	1.08	1.08	5.88%	41,400
Mar 24, 2025	1.14	1.14	1.14	1.14	0.96	0.96	1.02	1.02	-15.00%	26,803
Mar 21, 2025	0.96	0.96	1.20	1.20	0.94	0.94	1.20	1.20	27.66%	235,300
Mar 20, 2025	0.97	0.97	0.97	0.97	0.94	0.94	0.94	0.94	-3.09%	3,202
Mar 19, 2025	0.97	0.97	0.97	0.97	0.97	0.97	0.97	0.97	0.00%	300
Mar 18, 2025	0.97	0.97	0.97	0.97	0.95	0.95	0.97	0.97	-1.02%	2,300
Mar 17, 2025	0.89	0.89	0.98	0.98	0.89	0.89	0.98	0.98	8.89%	1,407
Mar 14, 2025	0.94	0.94	0.96	0.96	0.90	0.90	0.90	0.90	-6.25%	3,264
Mar 13, 2025	0.96	0.96	0.96	0.96	0.96	0.96	0.96	0.96	1.05%	300
Mar 12, 2025	0.95	0.95	0.97	0.97	0.95	0.95	0.95	0.95	-1.04%	4,200
Mar 11, 2025	0.96	0.96	0.96	0.96	0.96	0.96	0.96	0.96	2.13%	600
Mar 10, 2025	0.94	0.94	0.99	0.99	0.94	0.94	0.94	0.94	-1.05%	5,382
Mar 7, 2025	0.95	0.95	0.97	0.97	0.94	0.94	0.95	0.95	0.00%	30,700
Mar 6, 2025	0.94	0.94	0.95	0.95	0.94	0.94	0.95	0.95	1.06%	3,000
Mar 5, 2025	0.95	0.95	0.95	0.95	0.93	0.93	0.94	0.94	1.08%	1,700
Mar 4, 2025	0.93	0.93	0.95	0.95	0.93	0.93	0.93	0.93	0.00%	8,205
Mar 3, 2025	0.98	0.98	0.98	0.98	0.91	0.91	0.93	0.93	-4.12%	3,702
Feb 28, 2025	0.91	0.91	0.98	0.98	0.90	0.90	0.97	0.97	3.19%	4,800
Feb 27, 2025	0.93	0.93	0.99	0.99	0.93	0.93	0.94	0.94	0.00%	7,400
Feb 26, 2025	0.91	0.91	0.98	0.98	0.90	0.90	0.94	0.94	2.17%	93,700
Feb 25, 2025	0.88	0.88	0.98	0.98	0.87	0.87	0.92	0.92	1.10%	164,128
Feb 24, 2025	0.86	0.86	1.00	1.00	0.82	0.82	0.91	0.91	3.41%	353,961
Feb 21, 2025	0.88	0.88	0.88	0.88	0.88	0.88	0.88	0.88	0.00%	700
Feb 20, 2025	0.85	0.85	0.88	0.88	0.85	0.85	0.88	0.88	-1.12%	1,824
Feb 19, 2025	0.86	0.86	0.89	0.89	0.80	0.80	0.89	0.89	3.49%	17,500
Feb 18, 2025	0.85	0.85	0.88	0.88	0.83	0.83	0.86	0.85	-1.15%	10,600
Feb 14, 2025	0.81	0.81	0.87	0.87	0.81	0.81	0.87	0.87	0.00%	5,745
Feb 13, 2025	0.87	0.87	0.88	0.88	0.85	0.85	0.87	0.87	-1.14%	9,900
Feb 12, 2025	0.81	0.81	0.89	0.89	0.79	0.79	0.88	0.88	12.82%	49,534
Feb 11, 2025	0.85	0.85	0.85	0.85	0.78	0.79	0.78	0.79	-2.50%	32,600
Feb 10, 2025	0.87	0.87	0.88	0.88	0.77	0.77	0.80	0.80	-11.11%	56,340
Feb 7, 2025	0.92	0.92	0.98	0.98	0.89	0.89	0.90	0.90	0.00%	3,300
Feb 6, 2025	0.85	0.85	0.91	0.91	0.85	0.85	0.90	0.90	-1.10%	4,200
Feb 5, 2025	0.89	0.89	0.92	0.92	0.86	0.86	0.91	0.91	-1.09%	11,125
Feb 4, 2025	0.95	0.95	1.00	1.00	0.90	0.90	0.92	0.92	-6.12%	7,175
Feb 3, 2025	0.91	0.91	0.98	0.98	0.91	0.91	0.98	0.98	7.69%	3,400