Nocera Inc. (NCRA)
NASDAQ: NCRA
· Real-Time Price · USD
1.67
-0.02 (-1.18%)
At close: Aug 14, 2025, 3:56 PM
1.67
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
NCRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,467 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -2.38% | 53,669 |
| 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 | 0.00% | 35,642 |
| Aug 7, 2025 | 1.60 | 1.78 | 1.60 | 1.63 | 1.63 | 2.52% | 64,240 |
| 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 | 0.00% | 40,800 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 11,300 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | -2.96% | 35,000 |
| Jul 30, 2025 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 55,100 |
| 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 | 1.24% | 53,800 |
| Jul 25, 2025 | 1.46 | 1.70 | 1.43 | 1.61 | 1.61 | 11.81% | 184,523 |
| Jul 24, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 0.70% | 15,991 |
| Jul 23, 2025 | 1.48 | 1.50 | 1.38 | 1.43 | 1.43 | -4.03% | 57,093 |
| Jul 22, 2025 | 1.17 | 1.49 | 1.17 | 1.49 | 1.49 | 23.14% | 152,514 |
| Jul 21, 2025 | 1.06 | 1.21 | 1.06 | 1.21 | 1.21 | 15.24% | 115,537 |
| Jul 18, 2025 | 1.01 | 1.09 | 1.00 | 1.05 | 1.05 | 3.96% | 105,902 |