Nocera, Inc. - common stock (NCRA)

3.1200
+1.6900 (118.18%)
NASDAQ· Last Trade: Jul 29th, 7:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nocera, Inc. - common stock (NCRA)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/20263.483.982.453.12127,259,5613.12
7/28/20261.411.471.371.4362,3001.43
7/27/20261.391.481.351.3676,3361.36
7/24/20261.471.531.361.3889,6991.38
7/23/20261.441.541.441.5140,9691.51
7/22/20261.471.551.411.5264,2141.52
7/21/20261.371.551.371.50246,1601.50
7/20/20261.381.421.301.3573,1591.35
7/17/20261.401.411.341.3981,1891.39
7/16/20261.511.561.431.4471,3001.44
7/15/20261.461.581.461.53165,2601.53
7/14/20261.391.551.391.45158,7131.45
7/13/20261.561.581.431.47120,5651.47
7/10/20261.601.641.501.59191,0291.59
7/09/20261.631.691.401.64543,7401.64
7/08/20262.112.301.721.8318,102,3531.83
7/07/20261.962.681.852.001,165,6442.00
7/06/20260.070.070.060.074,195,0950.07
7/02/20260.100.100.060.0710,627,6910.07
7/01/20260.090.100.090.102,006,3070.10
6/30/20260.100.110.090.095,798,7320.09
6/29/20260.100.110.090.112,127,3530.11
6/26/20260.090.100.090.102,105,0150.10
6/25/20260.090.100.090.092,385,7060.09
6/24/20260.100.120.090.095,380,9750.09
6/23/20260.100.110.100.112,539,6950.11
6/22/20260.110.110.100.102,558,1370.10
6/18/20260.120.120.110.115,192,3480.11
6/17/20260.110.120.110.121,708,8830.12
6/16/20260.120.130.110.1210,505,1260.12
6/15/20260.100.130.100.134,890,0810.13
6/12/20260.110.110.100.115,392,6300.11
6/11/20260.110.120.100.125,631,9310.12
6/10/20260.120.130.100.1314,083,1460.13
6/09/20260.150.180.130.14171,158,2530.14
6/08/20260.230.240.130.13270,894,4400.13
6/05/20260.170.180.160.16892,8870.16
6/04/20260.170.180.160.171,145,2070.17
6/03/20260.180.200.170.181,868,0200.18
6/02/20260.200.200.180.181,668,0080.18
6/01/20260.220.220.190.201,798,1580.20
5/29/20260.260.250.210.221,210,2110.22
5/28/20260.220.280.220.264,122,6630.26
5/27/20260.250.290.200.227,750,8540.22
5/26/20260.460.600.270.30244,706,1090.30
5/22/20260.240.250.220.24340,6730.24
5/21/20260.220.220.200.22156,0960.22
5/20/20260.200.210.190.2170,4860.21
5/19/20260.200.210.190.20107,4550.20
5/18/20260.200.210.190.21108,3220.21
5/15/20260.200.210.190.21169,2400.21
5/14/20260.190.210.170.21688,4050.21
5/13/20260.180.200.180.19447,1810.19
5/12/20260.180.210.180.2031,220,4710.20
5/11/20260.240.260.230.25152,2040.25
5/08/20260.230.260.230.24175,8260.24
5/07/20260.250.260.230.2485,4480.24
5/06/20260.250.270.250.26119,6450.26
5/05/20260.250.270.240.26311,5900.26
5/04/20260.220.260.210.26519,5810.26
5/01/20260.210.230.210.2271,3130.22
4/30/20260.200.220.200.21173,5560.21