Australia markets closed

Nocera, Inc. (NCRA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.9480+0.0187 (+2.01%)
At close: 04:00PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.88000.94800.88000.94800.94801,000
12 Sept 20240.92900.97000.92900.92900.92902,700
11 Sept 20240.95400.95400.87100.92900.92901,700
10 Sept 20240.96500.96500.86000.86000.86001,400
09 Sept 20240.90100.98000.89000.98000.98002,900
06 Sept 20240.90000.98000.89000.98000.98002,900
05 Sept 20240.97000.97000.97000.97000.9700300
04 Sept 20240.99000.99000.99000.99000.9900400
03 Sept 20240.99000.99000.99000.99000.9900300
30 Aug 20240.97000.99000.97000.99000.99002,700
29 Aug 20240.92000.98000.92000.98000.9800600
28 Aug 20240.98601.00000.98601.00001.00003,100
27 Aug 20241.00001.00000.95000.99000.99002,100
26 Aug 20240.97000.97000.97000.97000.9700-
23 Aug 20240.97000.97000.97000.97000.97002,800
22 Aug 20240.99000.99000.97000.97000.9700700
21 Aug 20241.00001.00000.99000.99000.99003,000
20 Aug 20240.95001.00000.95001.00001.00001,300
19 Aug 20241.00001.00001.00001.00001.0000200
16 Aug 20240.97001.00000.97001.00001.00004,200
15 Aug 20240.96000.98000.96000.98000.98002,300
14 Aug 20240.88000.98000.88000.98000.98009,500
13 Aug 20240.85500.95000.85500.94800.94803,200
12 Aug 20240.82900.96700.82900.94900.94906,000
09 Aug 20240.76300.90000.76300.90000.900045,600
08 Aug 20240.85000.93900.72500.73800.738034,200
07 Aug 20240.87200.90500.85000.85000.85009,600
06 Aug 20240.90500.90500.90500.90500.90505,400
05 Aug 20240.94000.96000.86200.90500.90502,200
02 Aug 20240.95001.00000.94900.99000.99008,800
01 Aug 20240.95000.96000.95000.96000.96004,500
31 July 20240.95001.00000.87001.00001.000010,600
30 July 20240.91401.00000.91400.95700.95706,200
29 July 20240.80001.00000.80001.00001.000010,500
26 July 20241.11001.15001.01001.01001.01006,000
25 July 20241.09001.09001.03001.03001.03002,800
24 July 20241.01001.03000.96501.00001.00006,200
23 July 20241.01001.01001.00001.00001.0000500
22 July 20241.03001.06801.03001.05001.05001,700
19 July 20241.08001.08001.03001.03001.0300400
18 July 20241.08001.08001.08001.08001.0800200
17 July 20241.10001.10001.09001.09001.0900400
16 July 20241.10001.10001.10001.10001.1000-
15 July 20241.10001.10001.10001.10001.1000500
12 July 20241.05001.05001.05001.05001.05001,200
11 July 20241.06001.07001.05001.07001.07002,400
10 July 20241.04001.07001.04001.07001.0700500
09 July 20241.08001.10001.08001.08001.08001,200
08 July 20241.15001.15001.02001.05001.05009,600
05 July 20241.17001.17001.17001.17001.1700500
03 July 20241.18001.18001.14001.14001.14001,200
02 July 20241.21001.21001.16001.16001.16001,800
01 July 20241.15001.15001.06001.06001.06002,400
28 June 20241.10001.10001.08501.10001.10002,100
27 June 20241.13001.13001.06001.10001.10002,600
26 June 20241.07001.15001.07001.10001.10003,900
25 June 20241.06201.07001.06001.06001.06001,000
24 June 20241.14001.14001.06201.06201.0620400
21 June 20241.10101.15001.10001.13001.13006,700
20 June 20241.12001.15001.10001.10001.10002,100
18 June 20241.05001.19001.05001.10001.10003,200
17 June 20241.15501.20001.10001.10001.10003,500
14 June 20241.18001.20001.06401.06401.06401,000
13 June 20241.08001.12201.06001.12201.12203,800
12 June 20241.10001.19901.06001.11001.11005,400
11 June 20241.10001.25001.09001.25001.25001,400
10 June 20241.11001.22001.06001.22001.22005,700
07 June 20241.06001.27001.06001.19001.19009,300
06 June 20241.23001.23001.23001.23001.2300100
05 June 20241.27001.27001.10001.25001.25004,000
04 June 20241.30001.32501.29001.29001.29006,100
03 June 20241.25001.32001.20001.20001.20003,900
31 May 20241.11001.25001.11001.25001.25006,700
30 May 20241.23001.30001.11001.11001.11004,300
29 May 20241.03101.25001.03101.20001.20005,000
28 May 20241.10001.24001.07001.20001.20009,600
24 May 20241.10001.20001.10001.18001.18006,600
23 May 20241.06001.06001.06001.06001.0600700
22 May 20241.10001.19001.10001.11001.11003,200
21 May 20241.17601.17601.05001.10001.10008,200
20 May 20241.48001.48001.02001.16501.165012,100
17 May 20241.06001.12001.00001.02001.02005,600
16 May 20241.05101.10001.05101.10001.10001,700
15 May 20241.04001.04701.03001.04701.04704,200
14 May 20241.04001.16001.04001.14001.1400700
13 May 20241.16001.16001.16001.16001.1600300
10 May 20241.11001.16001.11001.16001.16004,400
09 May 20241.01001.20001.01001.16001.16005,200
08 May 20240.98001.20000.98001.12001.12001,200
07 May 20241.06001.06001.06001.06001.0600700
06 May 20241.13001.16001.08001.11001.11002,300
03 May 20241.19001.19001.14001.14001.1400400
02 May 20241.19501.19501.19501.19501.1950200
01 May 20241.10001.21001.07001.18001.18002,400
30 Apr 20241.24001.24001.24001.24001.2400-
29 Apr 20241.21001.24001.12501.24001.24001,700
26 Apr 20241.13001.19001.12001.19001.19006,400
25 Apr 20241.06201.13000.93001.07501.075013,200
24 Apr 20241.08001.12001.08001.12001.1200700
23 Apr 20241.12001.17001.11001.15001.15008,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...