Nocera, Inc. - common stock (NCRA)

0.2201
-0.0383 (-14.82%)
NASDAQ· Last Trade: May 29th, 10:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/29/20260.200.210.200.2137,2580.21
4/28/20260.200.210.190.20169,5190.20
4/27/20260.210.210.200.20157,2410.20
4/24/20260.200.210.200.2164,9710.21
4/23/20260.200.200.200.2061,7370.20
4/22/20260.200.210.190.20284,2830.20
4/21/20260.210.210.190.20419,4110.20
4/20/20260.210.210.200.21242,7080.21
4/17/20260.210.220.200.211,222,7450.21
4/16/20260.200.220.200.22380,2640.22
4/15/20260.210.220.190.22521,6240.22
4/14/20260.200.230.190.22583,6680.22
4/13/20260.210.230.180.22393,6890.22
4/10/20260.190.220.190.211,028,2830.21
4/09/20260.200.230.170.2149,052,2710.21
4/08/20260.230.230.200.21261,7670.21
4/07/20260.220.220.200.21356,6600.21
4/06/20260.200.210.200.2047,5260.20
4/02/20260.200.210.200.20110,2250.20
4/01/20260.210.210.200.20110,1270.20
3/31/20260.200.210.190.20381,4860.20
3/30/20260.190.200.190.20141,9310.20
3/27/20260.220.240.180.201,871,8220.20
3/26/20260.220.220.200.2191,8750.21
3/25/20260.220.220.210.22138,2930.22
3/24/20260.250.320.190.222,956,3010.22
3/23/20260.240.240.220.2345,7180.23
3/20/20260.240.240.210.24188,7640.24
3/19/20260.220.240.220.2349,5050.23
3/18/20260.220.250.180.22172,7630.22
3/17/20260.260.260.220.24175,2630.24
3/16/20260.270.290.250.25400,9350.25
3/13/20260.310.330.260.27783,1510.27
3/12/20260.350.510.350.426,016,1090.42
3/11/20260.350.390.350.3522,9460.35
3/10/20260.340.400.340.353,0150.35
3/09/20260.350.370.340.3735,3650.37
3/06/20260.370.370.330.353,0310.35
3/05/20260.370.380.310.3531,3750.35
3/04/20260.370.410.350.386,3130.38
3/03/20260.400.450.360.367,9770.36
3/02/20260.350.380.350.365,2690.36