Nocera, Inc. NCRA
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$1,63-0,07 (-4,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,63 | -4,12 % | $1,73 | $1,73 | $1,63 | 23,20K |
| 2026-10-01 | $1,70 | -5,56 % | $1,83 | $1,83 | $1,70 | 37,50K |
| 2026-09-30 | $1,80 | +2,27 % | $1,79 | $1,80 | $1,70 | 34,60K |
| 2026-09-29 | $1,76 | +2,33 % | $1,71 | $1,79 | $1,71 | 53,80K |
| 2026-09-28 | $1,72 | -4,44 % | $1,81 | $1,81 | $1,71 | 44,80K |
| 2026-09-25 | $1,80 | -3,74 % | $1,87 | $1,87 | $1,77 | 19,10K |
| 2026-09-24 | $1,87 | +1,63 % | $1,86 | $1,88 | $1,75 | 53,20K |
| 2026-09-23 | $1,84 | -11,11 % | $2,08 | $2,18 | $1,70 | 1,59M |
| 2026-09-22 | $2,07 | +2,48 % | $2,06 | $2,10 | $2,00 | 28,10K |
| 2026-09-21 | $2,02 | +2,02 % | $2,03 | $2,12 | $2,02 | 9,90K |
| 2026-09-18 | $1,98 | 0,00 % | $1,95 | $2,08 | $1,95 | 30,00K |
| 2026-09-17 | $1,98 | -0,50 % | $1,99 | $2,01 | $1,90 | 72,10K |
| 2026-09-16 | $1,99 | +6,42 % | $1,86 | $2,12 | $1,86 | 129,30K |
| 2026-09-15 | $1,87 | -18,34 % | $2,24 | $2,27 | $1,85 | 265,70K |
| 2026-09-14 | $2,29 | +2,69 % | $2,37 | $2,40 | $2,23 | 275,30K |
| 2026-09-11 | $2,23 | +19,89 % | $2,17 | $2,26 | $2,11 | 610,80K |
| 2026-09-10 | $1,86 | 0,00 % | $1,89 | $1,92 | $1,84 | 264,90K |
| 2026-09-09 | $1,86 | +5,08 % | $1,78 | $1,91 | $1,71 | 42,60K |
| 2026-09-08 | $1,77 | -2,21 % | $1,83 | $1,89 | $1,74 | 121,50K |
| 2026-09-04 | $1,81 | -7,18 % | $1,90 | $1,96 | $1,80 | 138,10K |
| 2026-09-03 | $1,95 | +1,04 % | $1,94 | $2,09 | $1,90 | 104,60K |
| 2026-09-02 | $1,93 | -16,45 % | $2,15 | $2,27 | $1,90 | 235,20K |
| 2026-09-01 | $2,31 | -18,37 % | $2,32 | $2,39 | $2,14 | 611,10K |
| 2026-08-31 | $2,83 | +49,74 % | $2,39 | $3,52 | $2,23 | 63,40M |
| 2026-08-28 | $1,89 | +8,00 % | $1,81 | $1,93 | $1,81 | 2,11M |
| 2026-08-27 | $1,75 | -1,13 % | $1,78 | $1,87 | $1,75 | 39,10K |
| 2026-08-26 | $1,77 | +1,72 % | $1,75 | $1,82 | $1,75 | 36,90K |
| 2026-08-25 | $1,74 | -2,79 % | $1,79 | $1,85 | $1,72 | 53,60K |
| 2026-08-24 | $1,79 | -6,28 % | $1,90 | $1,97 | $1,78 | 54,30K |
| 2026-08-21 | $1,91 | -3,05 % | $1,91 | $1,95 | $1,87 | 18,30K |
| 2026-08-20 | $1,97 | -2,96 % | $2,04 | $2,04 | $1,84 | 82,20K |
| 2026-08-19 | $2,03 | -3,33 % | $2,13 | $2,13 | $2,03 | 45,90K |
| 2026-08-18 | $2,10 | -2,78 % | $2,10 | $2,24 | $2,00 | 60,60K |
| 2026-08-17 | $2,16 | -6,49 % | $2,28 | $2,32 | $1,98 | 109,70K |
| 2026-08-14 | $2,31 | -2,53 % | $2,31 | $2,40 | $2,20 | 109,20K |
| 2026-08-13 | $2,37 | +1,28 % | $2,21 | $2,42 | $2,16 | 176,20K |
| 2026-08-12 | $2,34 | -4,49 % | $2,14 | $2,39 | $2,13 | 306,90K |
| 2026-08-11 | $2,45 | +19,51 % | $2,41 | $2,50 | $2,02 | 13,71M |
| 2026-08-10 | $2,05 | +4,06 % | $1,95 | $2,17 | $1,94 | 62,60K |
| 2026-08-07 | $1,97 | -3,43 % | $2,02 | $2,15 | $1,81 | 142,20K |
| 2026-08-06 | $2,04 | +11,48 % | $1,81 | $2,17 | $1,75 | 185,10K |
| 2026-08-05 | $1,83 | -6,15 % | $1,92 | $1,92 | $1,74 | 147,90K |
| 2026-08-04 | $1,95 | +8,94 % | $1,87 | $1,95 | $1,75 | 164,70K |
| 2026-08-03 | $1,79 | -10,50 % | $1,74 | $1,97 | $1,65 | 390,70K |
| 2026-07-31 | $2,00 | -15,97 % | $2,13 | $2,50 | $1,80 | 972,30K |
| 2026-07-30 | $2,38 | -23,72 % | $2,41 | $2,55 | $2,15 | 3,49M |
| 2026-07-29 | $3,12 | +118,18 % | $3,48 | $3,98 | $2,45 | 127,67M |
| 2026-07-28 | $1,43 | +5,15 % | $1,41 | $1,47 | $1,37 | 62,20K |
| 2026-07-27 | $1,36 | -1,45 % | $1,39 | $1,48 | $1,35 | 76,20K |
| 2026-07-24 | $1,38 | -8,61 % | $1,48 | $1,53 | $1,36 | 89,70K |
| 2026-07-23 | $1,51 | -0,66 % | $1,44 | $1,54 | $1,44 | 42,10K |
| 2026-07-22 | $1,52 | +1,33 % | $1,47 | $1,55 | $1,41 | 64,10K |
| 2026-07-21 | $1,50 | +11,11 % | $1,37 | $1,55 | $1,37 | 248,20K |
| 2026-07-20 | $1,35 | -2,88 % | $1,38 | $1,42 | $1,30 | 73,40K |
| 2026-07-17 | $1,39 | -3,47 % | $1,40 | $1,41 | $1,34 | 81,20K |
| 2026-07-16 | $1,44 | -5,88 % | $1,51 | $1,56 | $1,43 | 71,20K |
| 2026-07-15 | $1,53 | +5,52 % | $1,46 | $1,58 | $1,46 | 165,50K |
| 2026-07-14 | $1,45 | -1,36 % | $1,39 | $1,55 | $1,39 | 163,70K |
| 2026-07-13 | $1,47 | -7,55 % | $1,56 | $1,58 | $1,43 | 120,90K |
| 2026-07-10 | $1,59 | -3,05 % | $1,60 | $1,64 | $1,50 | 191,00K |
| 2026-07-09 | $1,64 | -10,38 % | $1,63 | $1,69 | $1,40 | 546,30K |
| 2026-07-08 | $1,83 | -8,50 % | $2,11 | $2,30 | $1,72 | 18,12M |
| 2026-07-07 | $2,00 | +1,01 % | $1,96 | $2,68 | $1,85 | 1,18M |
| 2026-07-06 | $1,98 | 0,00 % | $1,98 | $2,04 | $1,71 | 153,65K |
| 2026-07-02 | $1,98 | -34,65 % | $2,97 | $3,06 | $1,83 | 354,26K |
| 2026-07-01 | $3,03 | +6,32 % | $2,76 | $3,09 | $2,76 | 71,64K |
| 2026-06-30 | $2,85 | -10,38 % | $3,12 | $3,18 | $2,85 | 194,70K |
| 2026-06-29 | $3,18 | +7,07 % | $3,09 | $3,24 | $2,85 | 72,06K |
| 2026-06-26 | $2,97 | +6,45 % | $2,70 | $3,00 | $2,70 | 70,17K |
| 2026-06-25 | $2,79 | +1,09 % | $2,64 | $2,91 | $2,55 | 80,53K |
| 2026-06-24 | $2,76 | -14,81 % | $3,15 | $3,51 | $2,67 | 182,29K |
| 2026-06-23 | $3,24 | +2,86 % | $3,06 | $3,30 | $3,06 | 90,42K |
| 2026-06-22 | $3,15 | -7,08 % | $3,33 | $3,36 | $3,12 | 86,05K |
| 2026-06-18 | $3,39 | -5,83 % | $3,54 | $3,63 | $3,39 | 173,08K |
| 2026-06-17 | $3,60 | 0,00 % | $3,42 | $3,60 | $3,30 | 57,43K |
| 2026-06-16 | $3,60 | -4,00 % | $3,45 | $3,81 | $3,30 | 351,26K |
| 2026-06-15 | $3,75 | +11,61 % | $3,09 | $3,75 | $3,06 | 163,57K |
| 2026-06-12 | $3,36 | -5,08 % | $3,21 | $3,39 | $3,09 | 175,86K |
| 2026-06-11 | $3,54 | -5,60 % | $3,24 | $3,54 | $3,15 | 189,34K |
| 2026-06-10 | $3,75 | -13,19 % | $3,72 | $3,90 | $3,09 | 473,93K |
| 2026-06-09 | $4,32 | +10,77 % | $4,50 | $5,31 | $3,90 | 5,72M |
| 2026-06-08 | $3,90 | -18,75 % | $6,84 | $7,20 | $3,75 | 9,05M |
| 2026-06-05 | $4,80 | -7,51 % | $5,04 | $5,40 | $4,80 | 29,76K |
| 2026-06-04 | $5,19 | -2,26 % | $5,10 | $5,55 | $4,83 | 38,51K |
| 2026-06-03 | $5,31 | -3,80 % | $5,31 | $5,94 | $5,10 | 62,29K |
| 2026-06-02 | $5,52 | -9,36 % | $6,03 | $6,03 | $5,46 | 55,82K |
| 2026-06-01 | $6,09 | -8,56 % | $6,54 | $6,72 | $5,73 | 61,05K |
| 2026-05-29 | $6,66 | -13,95 % | $7,50 | $7,50 | $6,33 | 40,34K |
| 2026-05-28 | $7,74 | +15,18 % | $6,60 | $8,34 | $6,60 | 139,52K |
| 2026-05-27 | $6,72 | -25,33 % | $7,50 | $8,70 | $6,06 | 260,47K |