Nocera Inc (NCRA) Historical Stock Data
0.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCRA is down -0.77% a day on average. There have been 15 days where Nocera Inc closed green and 15 days where NCRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 0.80 | 0.81 | ↑$0.01 (1.06%) | 0.80 | 0.87 | 24.23K |
| 2025-12-22 | 0.88 | 0.86 | ↓$0.01 (-1.51%) | 0.84 | 0.95 | 37.16K |
| 2025-12-19 | 0.93 | 0.85 | ↓$0.08 (-8.44%) | 0.85 | 1.03 | 62.20K |
| 2025-12-18 | 0.91 | 0.84 | ↓$0.07 (-7.51%) | 0.82 | 0.96 | 85.41K |
| 2025-12-17 | 1.03 | 0.93 | ↓$0.10 (-9.71%) | 0.93 | 1.03 | 54.47K |
| 2025-12-16 | 1.27 | 1.05 | ↓$0.22 (-17.39%) | 1.05 | 1.30 | 346.13K |
| 2025-12-15 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.22 | 1.33 | 182.27K |
| 2025-12-12 | 1.08 | 1.23 | ↑$0.15 (13.89%) | 1.03 | 1.30 | 350.43K |
| 2025-12-11 | 0.97 | 1.06 | ↑$0.09 (9.67%) | 0.97 | 1.13 | 56.05K |
| 2025-12-10 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.95 | 1.05 | 72.41K |
| 2025-12-09 | 0.93 | 0.97 | ↑$0.04 (3.88%) | 0.92 | 1.00 | 66.08K |
| 2025-12-08 | 0.95 | 0.88 | ↓$0.07 (-7.04%) | 0.83 | 0.95 | 16.07K |
| 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 |
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.