Nocera Inc (NCRA) Historical Stock Data
1.07 ↑0.02 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCRA is up 1.30% 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.12 | 4.56K |
| 2025-05-29 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.02 | 1.14 | 18.36K |
| 2025-05-28 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.05 | 1.15 | 101.05K |
| 2025-05-27 | 1.00 | 1.17 | ↑$0.17 (17.12%) | 0.98 | 1.40 | 1.74M |
| 2025-05-23 | 0.93 | 0.96 | ↑$0.03 (3.23%) | 0.92 | 1.00 | 18.56K |
| 2025-05-22 | 0.93 | 1.00 | ↑$0.07 (7.53%) | 0.93 | 1.00 | 1.61K |
| 2025-05-21 | 1.00 | 0.96 | ↓$0.04 (-3.96%) | 0.96 | 1.00 | 0.98K |
| 2025-05-20 | 0.97 | 1.00 | ↑$0.03 (3.41%) | 0.93 | 1.00 | 7.07K |
| 2025-05-19 | 0.96 | 1.00 | ↑$0.04 (3.95%) | 0.92 | 1.00 | 5.94K |
| 2025-05-16 | 1.00 | 0.97 | ↓$0.03 (-3.00%) | 0.96 | 1.02 | 6.37K |
| 2025-05-15 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.05 | 14.51K |
| 2025-05-14 | 0.98 | 1.00 | ↑$0.02 (2.09%) | 0.95 | 1.00 | 35.19K |
| 2025-05-13 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.92 | 1.00 | 21.11K |
| 2025-05-12 | 0.92 | 0.92 | ↓$0.00 (-0.10%) | 0.87 | 1.03 | 235.42K |
| 2025-05-09 | 0.92 | 0.94 | ↑$0.02 (2.17%) | 0.90 | 0.95 | 20.15K |
| 2025-05-08 | 0.88 | 0.91 | ↑$0.03 (3.77%) | 0.88 | 1.00 | 118.05K |
| 2025-05-07 | 0.93 | 1.01 | ↑$0.08 (8.63%) | 0.82 | 1.20 | 748.60K |
| 2025-05-06 | 0.95 | 0.81 | ↓$0.14 (-14.74%) | 0.78 | 1.08 | 249.21K |
| 2025-05-05 | 0.94 | 1.06 | ↑$0.12 (12.77%) | 0.93 | 1.15 | 155.64K |
| 2025-05-02 | 0.96 | 0.95 | ↓$0.01 (-1.04%) | 0.95 | 0.99 | 744 |
| 2025-05-01 | 0.99 | 0.94 | ↓$0.05 (-5.45%) | 0.94 | 0.99 | 2.06K |
| 2025-04-30 | 0.97 | 0.88 | ↓$0.09 (-8.96%) | 0.88 | 0.99 | 4.13K |
| 2025-04-29 | 0.99 | 0.96 | ↓$0.03 (-3.33%) | 0.95 | 0.99 | 5.38K |
| 2025-04-28 | 0.96 | 0.99 | ↑$0.03 (3.09%) | 0.93 | 0.99 | 28.65K |
| 2025-04-25 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.95 | 0.99 | 2.61K |
| 2025-04-24 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.96 | 0.99 | 1.99K |
| 2025-04-23 | 0.97 | 0.99 | ↑$0.02 (2.17%) | 0.96 | 1.00 | 12.74K |
| 2025-04-22 | 0.96 | 0.95 | ↓$0.01 (-1.04%) | 0.95 | 0.96 | 5.66K |
| 2025-04-21 | 0.96 | 0.94 | ↓$0.02 (-1.78%) | 0.85 | 0.96 | 9.36K |
| 2025-04-17 | 0.84 | 0.96 | ↑$0.12 (14.41%) | 0.84 | 0.96 | 6.86K |
Create an account or log in to view more rows.
$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.
$NCRA has just been halted from trading due to volatility.
$NCRA has just been halted from trading due to volatility.
$NCRA the FOMO will be epic
$NCRA Hold on to your Butts.
$NCRA Chill out and chill some more. It's all temporary.
$NCRA Rug pull soon?