NasdaqCM - Delayed Quote USD

Nocera, Inc. (NCRA)

Compare
1.0200 +0.0965 (+10.45%)
At close: December 24 at 4:00:00 PM EST
0.9824 -0.04 (-3.69%)
After hours: December 24 at 4:59:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 0.9100 2.0900 0.9020 1.0200 1.0200 6,470,900
Dec 23, 2024 0.9240 0.9400 0.7960 0.8910 0.8910 3,804,500
Dec 20, 2024 0.8700 0.8700 0.8190 0.8200 0.8200 6,100
Dec 19, 2024 0.9200 0.9200 0.7600 0.9200 0.9200 7,300
Dec 18, 2024 0.8980 0.9860 0.7730 0.9860 0.9860 17,000
Dec 17, 2024 0.9860 0.9860 0.8000 0.9150 0.9150 20,700
Dec 16, 2024 0.9760 0.9860 0.7000 0.7000 0.7000 22,900
Dec 13, 2024 0.9000 0.9000 0.8500 0.9000 0.9000 2,600
Dec 12, 2024 0.9200 0.9900 0.9000 0.9000 0.9000 10,600
Dec 11, 2024 1.0000 1.0000 0.9020 0.9100 0.9100 6,400
Dec 10, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 9, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 1,100
Dec 6, 2024 1.0000 1.0000 0.9960 1.0000 1.0000 1,300
Dec 5, 2024 1.0300 1.0300 0.9200 1.0300 1.0300 4,000
Dec 4, 2024 0.9510 1.0300 0.9130 0.9130 0.9130 2,800
Dec 3, 2024 0.9800 1.0350 0.9400 1.0100 1.0100 4,100
Dec 2, 2024 0.9900 1.0500 0.9800 0.9830 0.9830 7,400
Nov 29, 2024 1.0300 1.0860 0.9700 1.0000 1.0000 7,600
Nov 27, 2024 1.1400 1.1400 1.0110 1.0300 1.0300 7,700
Nov 26, 2024 1.0700 1.0700 1.0430 1.0700 1.0700 1,900
Nov 25, 2024 1.0700 1.3000 0.9800 1.0700 1.0700 31,300
Nov 22, 2024 0.9150 1.0400 0.9100 1.0000 1.0000 4,200
Nov 21, 2024 0.9900 1.0600 0.9900 0.9900 0.9900 4,500
Nov 20, 2024 0.9800 1.0100 0.9500 0.9800 0.9800 10,500
Nov 19, 2024 1.0000 1.0600 0.9450 0.9800 0.9800 16,500
Nov 18, 2024 0.9900 1.0600 0.9900 1.0000 1.0000 8,900
Nov 15, 2024 1.0100 1.0100 0.9700 1.0000 1.0000 10,300
Nov 14, 2024 1.0400 1.0400 1.0000 1.0340 1.0340 3,700
Nov 13, 2024 1.0200 1.0600 0.9900 1.0400 1.0400 15,900
Nov 12, 2024 1.0300 1.0690 1.0300 1.0300 1.0300 1,300
Nov 11, 2024 1.0900 1.0970 1.0070 1.0870 1.0870 13,100
Nov 8, 2024 1.0440 1.0700 1.0000 1.0700 1.0700 5,200
Nov 7, 2024 1.0700 1.1140 0.9620 1.0820 1.0820 17,800
Nov 6, 2024 1.1900 1.1900 1.0400 1.0700 1.0700 9,700
Nov 5, 2024 1.1200 1.1890 1.0800 1.1890 1.1890 5,900
Nov 4, 2024 1.2100 1.2100 1.1070 1.2100 1.2100 4,700
Nov 1, 2024 1.1010 1.2300 1.1000 1.2300 1.2300 10,500
Oct 31, 2024 1.1000 1.2500 0.9900 1.1000 1.1000 21,100
Oct 30, 2024 1.2400 1.2900 1.0000 1.0000 1.0000 14,100
Oct 29, 2024 1.3500 1.3500 1.1700 1.2800 1.2800 13,700
Oct 28, 2024 1.4500 1.5000 1.3400 1.3410 1.3410 30,100
Oct 25, 2024 0.9500 1.5400 0.9500 1.4580 1.4580 162,900
Oct 24, 2024 0.9600 1.0100 0.9100 1.0100 1.0100 2,100
Oct 23, 2024 0.9940 1.1100 0.9450 1.0200 1.0200 1,700
Oct 22, 2024 1.0900 1.0900 0.9720 1.0690 1.0690 5,500
Oct 21, 2024 1.0800 1.1900 1.0800 1.1200 1.1200 1,700
Oct 18, 2024 1.0950 1.1400 1.0500 1.1400 1.1400 5,000
Oct 17, 2024 1.2000 1.2000 1.0990 1.1900 1.1900 1,500
Oct 16, 2024 1.0200 1.0830 1.0200 1.0500 1.0500 1,200
Oct 15, 2024 1.0700 1.1000 1.0200 1.0200 1.0200 2,400
Oct 14, 2024 1.1200 1.1200 1.0100 1.1100 1.1100 9,000
Oct 11, 2024 1.0600 1.1200 1.0500 1.1200 1.1200 5,700
Oct 10, 2024 1.1000 1.1300 1.1000 1.1300 1.1300 800
Oct 9, 2024 1.1800 1.1990 1.0730 1.1400 1.1400 4,500
Oct 8, 2024 1.0700 1.1500 1.0600 1.1500 1.1500 1,000
Oct 7, 2024 1.1700 1.1700 1.0900 1.1500 1.1500 4,300
Oct 4, 2024 1.1700 1.1700 1.0730 1.1700 1.1700 800
Oct 3, 2024 1.2000 1.2000 1.1700 1.1700 1.1700 400
Oct 2, 2024 1.2200 1.2300 1.1600 1.2300 1.2300 8,600
Oct 1, 2024 1.1800 1.2300 1.1800 1.2300 1.2300 1,200
Sep 30, 2024 1.1200 1.2000 0.9900 1.1600 1.1600 7,300
Sep 27, 2024 1.1000 1.2000 1.0750 1.1300 1.1300 14,000
Sep 26, 2024 0.9800 1.1000 0.9800 1.0900 1.0900 8,500
Sep 25, 2024 0.9200 1.1010 0.9200 1.0600 1.0600 15,500
Sep 24, 2024 0.8990 0.9840 0.8990 0.9490 0.9490 2,400
Sep 23, 2024 1.0000 1.0000 0.9990 1.0000 1.0000 3,800
Sep 20, 2024 0.8800 1.0000 0.8800 1.0000 1.0000 19,900
Sep 19, 2024 0.9650 0.9750 0.8500 0.9400 0.9400 2,900
Sep 18, 2024 0.8600 1.0000 0.8500 0.8900 0.8900 18,600
Sep 17, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Sep 16, 2024 0.8100 0.9450 0.8100 0.9450 0.9450 1,800
Sep 13, 2024 0.8800 0.9480 0.8800 0.9480 0.9480 1,000
Sep 12, 2024 0.9290 0.9700 0.9290 0.9290 0.9290 2,700
Sep 11, 2024 0.9540 0.9540 0.8710 0.9290 0.9290 1,700
Sep 10, 2024 0.9650 0.9650 0.8600 0.8600 0.8600 1,400
Sep 9, 2024 0.9010 0.9800 0.8900 0.9800 0.9800 2,900
Sep 6, 2024 0.9000 0.9800 0.8900 0.9800 0.9800 2,900
Sep 5, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 300
Sep 4, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 400
Sep 3, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 300
Aug 30, 2024 0.9700 0.9900 0.9700 0.9900 0.9900 2,700
Aug 29, 2024 0.9200 0.9800 0.9200 0.9800 0.9800 600
Aug 28, 2024 0.9860 1.0000 0.9860 1.0000 1.0000 3,100
Aug 27, 2024 1.0000 1.0000 0.9500 0.9900 0.9900 2,100
Aug 26, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 23, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 2,800
Aug 22, 2024 0.9900 0.9900 0.9700 0.9700 0.9700 700
Aug 21, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 3,000
Aug 20, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 1,300
Aug 19, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 200
Aug 16, 2024 0.9700 1.0000 0.9700 1.0000 1.0000 4,200
Aug 15, 2024 0.9600 0.9800 0.9600 0.9800 0.9800 2,300
Aug 14, 2024 0.8800 0.9800 0.8800 0.9800 0.9800 9,500
Aug 13, 2024 0.8550 0.9500 0.8550 0.9480 0.9480 3,200
Aug 12, 2024 0.8290 0.9670 0.8290 0.9490 0.9490 6,000
Aug 9, 2024 0.7630 0.9000 0.7630 0.9000 0.9000 45,600
Aug 8, 2024 0.8500 0.9390 0.7250 0.7380 0.7380 34,200
Aug 7, 2024 0.8720 0.9050 0.8500 0.8500 0.8500 9,600
Aug 6, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 5,400
Aug 5, 2024 0.9400 0.9600 0.8620 0.9050 0.9050 2,200
Aug 2, 2024 0.9500 1.0000 0.9490 0.9900 0.9900 8,800
Aug 1, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 4,500
Jul 31, 2024 0.9500 1.0000 0.8700 1.0000 1.0000 10,600
Jul 30, 2024 0.9140 1.0000 0.9140 0.9570 0.9570 6,200
Jul 29, 2024 0.8000 1.0000 0.8000 1.0000 1.0000 10,500
Jul 26, 2024 1.1100 1.1500 1.0100 1.0100 1.0100 6,000
Jul 25, 2024 1.0900 1.0900 1.0300 1.0300 1.0300 2,800
Jul 24, 2024 1.0100 1.0300 0.9650 1.0000 1.0000 6,200
Jul 23, 2024 1.0100 1.0100 1.0000 1.0000 1.0000 500
Jul 22, 2024 1.0300 1.0680 1.0300 1.0500 1.0500 1,700
Jul 19, 2024 1.0800 1.0800 1.0300 1.0300 1.0300 400
Jul 18, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 200
Jul 17, 2024 1.1000 1.1000 1.0900 1.0900 1.0900 400
Jul 16, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jul 15, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 500
Jul 12, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 1,200
Jul 11, 2024 1.0600 1.0700 1.0500 1.0700 1.0700 2,400
Jul 10, 2024 1.0400 1.0700 1.0400 1.0700 1.0700 500
Jul 9, 2024 1.0800 1.1000 1.0800 1.0800 1.0800 1,200
Jul 8, 2024 1.1500 1.1500 1.0200 1.0500 1.0500 9,600
Jul 5, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 500
Jul 3, 2024 1.1800 1.1800 1.1400 1.1400 1.1400 1,200
Jul 2, 2024 1.2100 1.2100 1.1600 1.1600 1.1600 1,800
Jul 1, 2024 1.1500 1.1500 1.0600 1.0600 1.0600 2,400
Jun 28, 2024 1.1000 1.1000 1.0850 1.1000 1.1000 2,100
Jun 27, 2024 1.1300 1.1300 1.0600 1.1000 1.1000 2,600
Jun 26, 2024 1.0700 1.1500 1.0700 1.1000 1.1000 3,900
Jun 25, 2024 1.0620 1.0700 1.0600 1.0600 1.0600 1,000
Jun 24, 2024 1.1400 1.1400 1.0620 1.0620 1.0620 400
Jun 21, 2024 1.1010 1.1500 1.1000 1.1300 1.1300 6,700
Jun 20, 2024 1.1200 1.1500 1.1000 1.1000 1.1000 2,100
Jun 18, 2024 1.0500 1.1900 1.0500 1.1000 1.1000 3,200
Jun 17, 2024 1.1550 1.2000 1.1000 1.1000 1.1000 3,500
Jun 14, 2024 1.1800 1.2000 1.0640 1.0640 1.0640 1,000
Jun 13, 2024 1.0800 1.1220 1.0600 1.1220 1.1220 3,800
Jun 12, 2024 1.1000 1.1990 1.0600 1.1100 1.1100 5,400
Jun 11, 2024 1.1000 1.2500 1.0900 1.2500 1.2500 1,400
Jun 10, 2024 1.1100 1.2200 1.0600 1.2200 1.2200 5,700
Jun 7, 2024 1.0600 1.2700 1.0600 1.1900 1.1900 9,300
Jun 6, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 100
Jun 5, 2024 1.2700 1.2700 1.1000 1.2500 1.2500 4,000
Jun 4, 2024 1.3000 1.3250 1.2900 1.2900 1.2900 6,100
Jun 3, 2024 1.2500 1.3200 1.2000 1.2000 1.2000 3,900
May 31, 2024 1.1100 1.2500 1.1100 1.2500 1.2500 6,700
May 30, 2024 1.2300 1.3000 1.1100 1.1100 1.1100 4,300
May 29, 2024 1.0310 1.2500 1.0310 1.2000 1.2000 5,000
May 28, 2024 1.1000 1.2400 1.0700 1.2000 1.2000 9,600
May 24, 2024 1.1000 1.2000 1.1000 1.1800 1.1800 6,600
May 23, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 700
May 22, 2024 1.1000 1.1900 1.1000 1.1100 1.1100 3,200
May 21, 2024 1.1760 1.1760 1.0500 1.1000 1.1000 8,200
May 20, 2024 1.4800 1.4800 1.0200 1.1650 1.1650 12,100
May 17, 2024 1.0600 1.1200 1.0000 1.0200 1.0200 5,600
May 16, 2024 1.0510 1.1000 1.0510 1.1000 1.1000 1,700
May 15, 2024 1.0400 1.0470 1.0300 1.0470 1.0470 4,200
May 14, 2024 1.0400 1.1600 1.0400 1.1400 1.1400 700
May 13, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 300
May 10, 2024 1.1100 1.1600 1.1100 1.1600 1.1600 4,400
May 9, 2024 1.0100 1.2000 1.0100 1.1600 1.1600 5,200
May 8, 2024 0.9800 1.2000 0.9800 1.1200 1.1200 1,200
May 7, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 700
May 6, 2024 1.1300 1.1600 1.0800 1.1100 1.1100 2,300
May 3, 2024 1.1900 1.1900 1.1400 1.1400 1.1400 400
May 2, 2024 1.1950 1.1950 1.1950 1.1950 1.1950 200
May 1, 2024 1.1000 1.2100 1.0700 1.1800 1.1800 2,400
Apr 30, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Apr 29, 2024 1.2100 1.2400 1.1250 1.2400 1.2400 1,700
Apr 26, 2024 1.1300 1.1900 1.1200 1.1900 1.1900 6,400
Apr 25, 2024 1.0620 1.1300 0.9300 1.0750 1.0750 13,200
Apr 24, 2024 1.0800 1.1200 1.0800 1.1200 1.1200 700
Apr 23, 2024 1.1200 1.1700 1.1100 1.1500 1.1500 8,600
Apr 22, 2024 1.1700 1.2600 1.0610 1.2000 1.2000 173,700
Apr 19, 2024 1.0200 1.2100 1.0000 1.2100 1.2100 3,300
Apr 18, 2024 1.3400 1.3400 1.2100 1.2800 1.2800 2,400
Apr 17, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Apr 16, 2024 1.0800 1.2200 1.0200 1.2000 1.2000 4,100
Apr 15, 2024 1.0500 1.1200 1.0500 1.1200 1.1200 800
Apr 12, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Apr 11, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 200
Apr 10, 2024 1.2000 1.2000 1.1900 1.1900 1.1900 1,200
Apr 9, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 1,200
Apr 8, 2024 1.1000 1.1300 1.1000 1.1200 1.1200 1,100
Apr 5, 2024 1.1000 1.1870 1.1000 1.1870 1.1870 1,100
Apr 4, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Apr 3, 2024 1.2900 1.2900 1.1500 1.1500 1.1500 800
Apr 2, 2024 1.3000 1.3000 1.2900 1.2900 1.2900 1,200
Apr 1, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 400
Mar 28, 2024 1.2900 1.2900 1.2700 1.2800 1.2800 3,100
Mar 27, 2024 1.2200 1.3400 1.1500 1.2700 1.2700 5,500
Mar 26, 2024 1.2500 1.4500 1.2100 1.4300 1.4300 7,000
Mar 25, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 800
Mar 22, 2024 1.2900 1.2900 1.2500 1.2900 1.2900 1,000
Mar 21, 2024 1.2200 1.2900 1.2100 1.2200 1.2200 800
Mar 20, 2024 1.2400 1.2900 1.2100 1.2100 1.2100 1,600
Mar 19, 2024 1.3450 1.3450 1.3000 1.3000 1.3000 3,400
Mar 18, 2024 1.3100 1.4100 1.3100 1.3900 1.3900 1,600
Mar 15, 2024 1.4400 1.4400 1.3100 1.4200 1.4200 1,400
Mar 14, 2024 1.3500 1.3500 1.3000 1.3250 1.3250 1,800
Mar 13, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 600
Mar 12, 2024 1.4200 1.4500 1.4200 1.4500 1.4500 1,800
Mar 11, 2024 1.1300 1.3200 1.1300 1.3200 1.3200 5,700
Mar 8, 2024 1.1500 1.3200 1.1500 1.1700 1.1700 1,600
Mar 7, 2024 1.1200 1.3300 1.1200 1.3200 1.3200 18,300
Mar 6, 2024 1.2400 1.3300 1.2400 1.3300 1.3300 4,900
Mar 5, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 1,200
Mar 4, 2024 1.1100 1.3140 1.1100 1.3000 1.3000 2,600
Mar 1, 2024 1.2100 1.3250 1.2100 1.3250 1.3250 700
Feb 29, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 400
Feb 28, 2024 1.1900 1.3500 1.1700 1.3500 1.3500 2,300
Feb 27, 2024 1.3300 1.3300 1.1000 1.1950 1.1950 10,200
Feb 26, 2024 1.2400 1.2400 1.1900 1.1900 1.1900 4,200
Feb 23, 2024 1.1600 1.2000 1.1500 1.2000 1.2000 6,900
Feb 22, 2024 1.2500 1.3800 1.1600 1.2100 1.2100 5,200
Feb 21, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 -
Feb 20, 2024 1.3400 1.3800 1.3400 1.3800 1.3800 1,900
Feb 16, 2024 1.4700 1.5000 1.3700 1.3700 1.3700 11,600
Feb 15, 2024 1.4350 1.5000 1.4100 1.4700 1.4700 4,400
Feb 14, 2024 1.3900 1.5200 1.3900 1.5000 1.5000 17,700
Feb 13, 2024 1.3300 1.4900 1.3280 1.3900 1.3900 13,100
Feb 12, 2024 1.2800 1.3600 1.2600 1.3100 1.3100 17,500
Feb 9, 2024 1.2000 1.3000 1.1900 1.2900 1.2900 13,000
Feb 8, 2024 1.0700 1.1500 1.0700 1.1000 1.1000 6,100
Feb 7, 2024 1.0020 1.0700 1.0000 1.0700 1.0700 9,000
Feb 6, 2024 1.0030 1.0030 1.0000 1.0000 1.0000 4,600
Feb 5, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 2,500
Feb 2, 2024 0.9800 1.1100 0.9800 1.0000 1.0000 15,000
Feb 1, 2024 1.0500 1.0500 0.9700 0.9700 0.9700 13,500
Jan 31, 2024 1.0480 1.0480 1.0480 1.0480 1.0480 400
Jan 30, 2024 1.0500 1.0500 1.0300 1.0480 1.0480 2,000
Jan 29, 2024 1.1000 1.1000 1.0300 1.0520 1.0520 800
Jan 26, 2024 1.1000 1.1100 1.0800 1.0900 1.0900 4,600
Jan 25, 2024 1.1110 1.1110 1.1100 1.1100 1.1100 1,400
Jan 24, 2024 1.0910 1.1000 1.0300 1.0970 1.0970 4,500
Jan 23, 2024 1.1000 1.1500 1.0910 1.1100 1.1100 2,900
Jan 22, 2024 1.0900 1.1500 1.0900 1.1000 1.1000 4,300
Jan 19, 2024 1.1400 1.1500 1.1400 1.1400 1.1400 2,200
Jan 18, 2024 1.1900 1.2000 1.1400 1.1900 1.1900 3,100
Jan 17, 2024 1.2000 1.4000 1.1200 1.2900 1.2900 21,800
Jan 16, 2024 1.1000 1.1100 1.1000 1.1000 1.1000 3,600
Jan 12, 2024 1.1510 1.1510 1.1300 1.1300 1.1300 4,900
Jan 11, 2024 1.1500 1.1600 1.1500 1.1500 1.1500 2,200
Jan 10, 2024 1.2200 1.2200 1.1400 1.1500 1.1500 12,200
Jan 9, 2024 1.2000 1.2100 1.2000 1.2000 1.2000 2,200
Jan 8, 2024 1.2700 1.3200 1.2500 1.2500 1.2500 13,800
Jan 5, 2024 1.2310 1.3000 1.2000 1.2000 1.2000 3,600
Jan 4, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 4,200
Jan 3, 2024 1.3000 1.3400 1.2650 1.2800 1.2800 1,500
Jan 2, 2024 1.3000 1.3000 1.2950 1.3000 1.3000 8,000
Dec 29, 2023 1.3100 1.3210 1.3100 1.3200 1.3200 2,100
Dec 28, 2023 1.3000 1.3200 1.2900 1.3100 1.3100 7,400
Dec 27, 2023 1.3800 1.3800 1.2400 1.2400 1.2400 900
Dec 26, 2023 1.3800 1.3800 1.2100 1.3000 1.3000 9,600

Related Tickers

ATPC Agape ATP Corporation
1.2100
-11.03%
 
ORIS Oriental Rise Holdings Limited
1.5100
+9.42%
 
BSFC Blue Star Foods Corp.
0.1400
+55.56%
 
HCWC Healthy Choice Wellness Corp.
0.8305
-4.34%
 
SNAX Stryve Foods, Inc.
0.6400
+2.40%
 
SMFL Smart for Life, Inc.
0.0061
-49.58%
 
DDC DDC Enterprise Limited
0.1410
+2.92%
 
BDPT BioAdaptives, Inc.
0.0900
+5.88%
 
BOF BranchOut Food Inc.
1.6400
+1.86%
 
RKDA Arcadia Biosciences, Inc.
6.18
+1.48%