Nocera, Inc. NCRA
NASDAQ · United States · Industrial Services
$1.63-0.07 (-4.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |