Nocera Inc. (NCRA)
NASDAQ: NCRA
· Real-Time Price · USD
1.55
-0.07 (-4.25%)
At close: Aug 22, 2025, 3:54 PM
1.53
-0.97%
After-hours: Aug 22, 2025, 04:00 PM EDT
NCRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.56 | 1.56 | 1.44 | 1.55 | 1.55 | -4.32% | 35,479 |
| 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 |
| 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 |