Nocera, Inc. NCRA
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$1,63-0,07 (-%4,12)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |