Nocera Inc. (NCRA)
NASDAQ: NCRA
· Real-Time Price · USD
1.56
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.60
2.56%
After-hours: Sep 05, 2025, 04:00 PM EDT
NCRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.56 | 1.58 | 1.49 | 1.58 | n/a | 1.28% | 7,881 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.45 | 1.56 | 1.56 | -2.50% | 4,300 |
| Sep 3, 2025 | 1.59 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 51,900 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -0.66% | 17,200 |
| Aug 29, 2025 | 1.48 | 1.51 | 1.41 | 1.51 | 1.51 | 0.00% | 3,930 |
| Aug 28, 2025 | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | 0.67% | 20,500 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 5,614 |
| Aug 26, 2025 | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | -1.27% | 6,200 |
| Aug 25, 2025 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | 1.29% | 8,108 |
| Aug 22, 2025 | 1.56 | 1.56 | 1.44 | 1.55 | 1.55 | -4.32% | 35,500 |
| Aug 21, 2025 | 1.60 | 1.62 | 1.54 | 1.62 | 1.62 | 1.25% | 5,300 |
| Aug 20, 2025 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 1,204 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -1.83% | 5,929 |
| Aug 18, 2025 | 1.63 | 1.67 | 1.56 | 1.64 | 1.64 | 0.00% | 8,000 |
| Aug 15, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 4,834 |
| 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 |