Nocera Inc (NCRA) Historical Stock Data
1.02 ↓0.08 (-7.27%)
As of May 15, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, NCRA is up 3.23% a day on average. There have been 25 days where Nocera Inc closed green and 5 days where NCRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.00 | 1.12 | 5.64K |
| 2024-05-16 | 1.05 | 1.10 | ↑$0.05 (4.71%) | 1.05 | 1.10 | 1.66K |
| 2024-05-15 | 1.04 | 1.05 | ↑$0.01 (0.62%) | 1.03 | 1.05 | 4.24K |
| 2024-05-14 | 1.04 | 1.14 | ↑$0.10 (9.62%) | 1.04 | 1.16 | 745 |
| 2024-05-13 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.16 | 279 |
| 2024-05-10 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.11 | 1.16 | 4.37K |
| 2024-05-09 | 1.01 | 1.16 | ↑$0.15 (14.85%) | 1.01 | 1.20 | 5.20K |
| 2024-05-08 | 0.98 | 1.12 | ↑$0.14 (14.33%) | 0.98 | 1.20 | 1.19K |
| 2024-05-07 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.06 | 672 |
| 2024-05-06 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.08 | 1.16 | 2.33K |
| 2024-05-03 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.14 | 1.19 | 436 |
| 2024-05-02 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 173 |
| 2024-05-01 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.07 | 1.21 | 2.41K |
| 2024-04-30 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.24 | 225 |
| 2024-04-29 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.12 | 1.24 | 1.77K |
| 2024-04-26 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.12 | 1.19 | 6.36K |
| 2024-04-25 | 1.06 | 1.08 | ↑$0.01 (1.22%) | 0.93 | 1.13 | 13.16K |
| 2024-04-24 | 1.08 | 1.12 | ↑$0.04 (3.71%) | 1.08 | 1.12 | 710 |
| 2024-04-23 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.11 | 1.17 | 8.64K |
| 2024-04-22 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.06 | 1.26 | 173.66K |
| 2024-04-19 | 1.02 | 1.21 | ↑$0.19 (18.63%) | 1.00 | 1.21 | 3.32K |
| 2024-04-18 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.21 | 1.34 | 2.38K |
| 2024-04-17 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 112 |
| 2024-04-16 | 1.08 | 1.20 | ↑$0.12 (11.11%) | 1.02 | 1.22 | 4.12K |
| 2024-04-15 | 1.05 | 1.12 | ↑$0.07 (6.67%) | 1.05 | 1.12 | 784 |
| 2024-04-12 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.12 | 133 |
| 2024-04-11 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.12 | 246 |
| 2024-04-10 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.19 | 1.20 | 1.22K |
| 2024-04-09 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.18 | 1.18 | 1.18K |
| 2024-04-08 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.13 | 1.15K |
Create an account or log in to view more rows.
$NCRA Like if the Hedgies are fucked
$NCRA has just been halted from trading due to volatility.
$NCRA low volume
expect flat or negative close
$NCRA Many many bears
$NCRA Green by EOD guarentee
$NCRA oversold! Buy the dip
$NCRA 50% chance this will go up or down. I am a professional guys.
$NCRA had to buy calls
$NCRA Bullish AF ??
$NCRA whats the news????