Nocera Inc (NCRA) Historical Stock Data
0.92 ↓0.00 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCRA is up 0.01% a day on average. There have been 17 days where Nocera Inc closed green and 13 days where NCRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.91 | 0.92 | ↑$0.01 (0.66%) | 0.90 | 0.95 | 11.87K |
| 2025-12-04 | 0.90 | 0.92 | ↑$0.02 (2.22%) | 0.90 | 0.95 | 10.38K |
| 2025-12-03 | 0.97 | 0.90 | ↓$0.06 (-6.42%) | 0.90 | 0.97 | 9.31K |
| 2025-12-02 | 1.02 | 0.97 | ↓$0.06 (-5.39%) | 0.94 | 1.04 | 53.41K |
| 2025-12-01 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.09 | 19.01K |
| 2025-11-28 | 1.07 | 1.09 | ↑$0.02 (1.50%) | 1.06 | 1.09 | 3.81K |
| 2025-11-26 | 1.01 | 1.10 | ↑$0.09 (8.60%) | 1.01 | 1.10 | 14.87K |
| 2025-11-25 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.07 | 21.79K |
| 2025-11-24 | 0.97 | 1.01 | ↑$0.04 (4.10%) | 0.97 | 1.06 | 25.85K |
| 2025-11-21 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.94 | 1.05 | 84.47K |
| 2025-11-20 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 1.01 | 1.09 | 34.33K |
| 2025-11-19 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.14 | 40.08K |
| 2025-11-18 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.06 | 1.12 | 45.20K |
| 2025-11-17 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.07 | 1.13 | 34.47K |
| 2025-11-14 | 1.10 | 1.12 | ↑$0.02 (1.62%) | 1.06 | 1.15 | 37.81K |
| 2025-11-13 | 1.12 | 1.12 | ↓$0.00 (-0.01%) | 1.12 | 1.17 | 41.58K |
| 2025-11-12 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.10 | 1.20 | 36.77K |
| 2025-11-11 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.22 | 63.67K |
| 2025-11-10 | 1.07 | 1.26 | ↑$0.19 (17.76%) | 1.04 | 1.33 | 150.36K |
| 2025-11-07 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.07 | 1.15 | 77.68K |
| 2025-11-06 | 1.35 | 1.10 | ↓$0.25 (-18.52%) | 1.07 | 1.35 | 342.78K |
| 2025-11-05 | 1.31 | 1.39 | ↑$0.08 (6.11%) | 1.31 | 1.56 | 207.52K |
| 2025-11-04 | 1.70 | 1.39 | ↓$0.31 (-18.24%) | 1.25 | 1.73 | 0.91M |
| 2025-11-03 | 1.87 | 1.97 | ↑$0.10 (5.35%) | 1.87 | 2.40 | 36.71M |
| 2025-10-31 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.60 | 1.72 | 16.57K |
| 2025-10-30 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.60 | 1.75 | 31.13K |
| 2025-10-29 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.64 | 1.70 | 7.40K |
| 2025-10-28 | 1.61 | 1.67 | ↑$0.06 (3.73%) | 1.58 | 1.71 | 23.25K |
| 2025-10-27 | 1.58 | 1.65 | ↑$0.07 (4.42%) | 1.58 | 1.65 | 7.16K |
| 2025-10-24 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.56 | 1.65 | 4.94K |
Create an account or log in to view more rows.
$NCRA Buy the dip.
$NCRA has just been halted from trading due to volatility.
$NCRA has just been halted from trading due to volatility.
$NCRA bag holders for life club
$NCRA BUY BUY BUY
$NCRA GET IN mofos!!!
$NCRA hint hint this is when you buy a few
$NCRA buy and hold and get rewarded
$NCRA go to the bathroom
come back to green! I like it!
$NCRA has just been halted from trading due to volatility.