Australia markets open in 5 hours 1 minute

Nocera, Inc. (NCRA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.2100-0.0800 (-6.20%)
At close: 04:00PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.02001.21001.00001.21001.21003,300
18 Apr 20241.34001.34001.21001.28001.28002,400
17 Apr 20241.20001.20001.20001.20001.2000-
16 Apr 20241.08001.22001.02001.20001.20004,100
15 Apr 20241.05001.12001.05001.12001.1200800
12 Apr 20241.12001.12001.12001.12001.1200-
11 Apr 20241.12001.12001.12001.12001.1200200
10 Apr 20241.20001.20001.19001.19001.19001,200
09 Apr 20241.18001.18001.18001.18001.18001,200
08 Apr 20241.10001.13001.10001.12001.12001,100
05 Apr 20241.10001.18701.10001.18701.18701,100
04 Apr 20241.15001.15001.15001.15001.1500-
03 Apr 20241.29001.29001.15001.15001.1500800
02 Apr 20241.30001.30001.29001.29001.29001,200
01 Apr 20241.28001.28001.28001.28001.2800400
28 Mar 20241.29001.29001.27001.28001.28003,100
27 Mar 20241.22001.34001.15001.27001.27005,500
26 Mar 20241.25001.45001.21001.43001.43007,000
25 Mar 20241.30001.30001.30001.30001.3000800
22 Mar 20241.29001.29001.25001.29001.29001,000
21 Mar 20241.22001.29001.21001.22001.2200800
20 Mar 20241.24001.29001.21001.21001.21001,600
19 Mar 20241.34501.34501.30001.30001.30003,400
18 Mar 20241.31001.41001.31001.39001.39001,600
15 Mar 20241.44001.44001.31001.42001.42001,400
14 Mar 20241.35001.35001.30001.32501.32501,800
13 Mar 20241.31001.31001.31001.31001.3100600
12 Mar 20241.42001.45001.42001.45001.45001,800
11 Mar 20241.13001.32001.13001.32001.32005,700
08 Mar 20241.15001.32001.15001.17001.17001,600
07 Mar 20241.12001.33001.12001.32001.320018,300
06 Mar 20241.24001.33001.24001.33001.33004,900
05 Mar 20241.34001.34001.34001.34001.34001,200
04 Mar 20241.11001.31401.11001.30001.30002,600
01 Mar 20241.21001.32501.21001.32501.3250700
29 Feb 20241.35001.35001.35001.35001.3500400
28 Feb 20241.19001.35001.17001.35001.35002,300
27 Feb 20241.33001.33001.10001.19501.195010,200
26 Feb 20241.24001.24001.19001.19001.19004,200
23 Feb 20241.16001.20001.15001.20001.20006,900
22 Feb 20241.25001.38001.16001.21001.21005,200
21 Feb 20241.38001.38001.38001.38001.3800-
20 Feb 20241.34001.38001.34001.38001.38001,900
16 Feb 20241.47001.50001.37001.37001.370011,600
15 Feb 20241.43501.50001.41001.47001.47004,400
14 Feb 20241.39001.52001.39001.50001.500017,700
13 Feb 20241.33001.49001.32801.39001.390013,100
12 Feb 20241.28001.36001.26001.31001.310017,500
09 Feb 20241.20001.30001.19001.29001.290013,000
08 Feb 20241.07001.15001.07001.10001.10006,100
07 Feb 20241.00201.07001.00001.07001.07009,000
06 Feb 20241.00301.00301.00001.00001.00004,600
05 Feb 20240.99001.00000.99001.00001.00002,500
02 Feb 20240.98001.11000.98001.00001.000015,000
01 Feb 20241.05001.05000.97000.97000.970013,500
31 Jan 20241.04801.04801.04801.04801.0480400
30 Jan 20241.05001.05001.03001.04801.04802,000
29 Jan 20241.10001.10001.03001.05201.0520800
26 Jan 20241.10001.11001.08001.09001.09004,600
25 Jan 20241.11101.11101.11001.11001.11001,400
24 Jan 20241.09101.10001.03001.09701.09704,500
23 Jan 20241.10001.15001.09101.11001.11002,900
22 Jan 20241.09001.15001.09001.10001.10004,300
19 Jan 20241.14001.15001.14001.14001.14002,200
18 Jan 20241.19001.20001.14001.19001.19003,100
17 Jan 20241.20001.40001.12001.29001.290021,800
16 Jan 20241.10001.11001.10001.10001.10003,600
12 Jan 20241.15101.15101.13001.13001.13004,900
11 Jan 20241.15001.16001.15001.15001.15002,200
10 Jan 20241.22001.22001.14001.15001.150012,200
09 Jan 20241.20001.21001.20001.20001.20002,200
08 Jan 20241.27001.32001.25001.25001.250013,800
05 Jan 20241.23101.30001.20001.20001.20003,600
04 Jan 20241.30001.30001.30001.30001.30004,200
03 Jan 20241.30001.34001.26501.28001.28001,500
02 Jan 20241.30001.30001.29501.30001.30008,000
29 Dec 20231.31001.32101.31001.32001.32002,100
28 Dec 20231.30001.32001.29001.31001.31007,400
27 Dec 20231.38001.38001.24001.24001.2400900
26 Dec 20231.38001.38001.21001.30001.30009,600
22 Dec 20231.30001.30001.24001.25001.25006,000
21 Dec 20231.29001.39001.14001.23001.23007,300
20 Dec 20231.39001.39001.30001.39001.3900900
19 Dec 20231.31001.39001.31001.39001.39001,500
18 Dec 20231.41001.41001.29001.29001.29003,600
15 Dec 20231.38001.38001.35001.35001.35004,500
14 Dec 20231.39001.44001.39001.44001.44002,500
13 Dec 20231.35001.35001.34001.34001.34003,400
12 Dec 20231.35101.37001.35001.36001.36003,500
11 Dec 20231.36001.42001.36001.41001.41003,600
08 Dec 20231.38001.41001.36001.41001.41002,600
07 Dec 20231.35001.42001.35001.42001.42002,200
06 Dec 20231.42001.42001.35001.35001.35004,600
05 Dec 20231.38501.42001.38501.42001.42005,600
04 Dec 20231.33501.42001.33501.42001.42001,500
01 Dec 20231.41001.41001.38501.40001.40005,800
30 Nov 20231.44001.44001.42001.42001.4200400
29 Nov 20231.47001.47001.42401.43001.43001,500
28 Nov 20231.43001.50001.40001.50001.50003,300
27 Nov 20231.45001.45001.41001.41001.41003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...