Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nocera, Inc. (NCRA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4889 0.4889 0.4889 0.4711 6
5th Feb 2026 (Thu) 0.4753 0.4988 0.4506 0.4949 500
4th Feb 2026 (Wed) 0.50 0.515 0.4517 0.4737 3,038
3rd Feb 2026 (Tue) 0.552 0.57 0.5302 0.5412 899
2nd Feb 2026 (Mon) 0.5403 0.575 0.54 0.5733 24,285
30th Jan 2026 (Fri) 0.56 0.74 0.5159 0.546 42,842
29th Jan 2026 (Thu) 0.5829 0.5829 0.51 0.5325 100
28th Jan 2026 (Wed) 0.6017 0.6199 0.60 0.5986 4,431
27th Jan 2026 (Tue) 0.67 0.67 0.5581 0.5986 12,268
26th Jan 2026 (Mon) 0.7004 0.7004 0.69 0.68 519
23rd Jan 2026 (Fri) 0.73 0.73 0.7159 0.7159 632
22nd Jan 2026 (Thu) 0.7551 0.7551 0.7286 0.721 2,225
21st Jan 2026 (Wed) 0.7496 0.75 0.73 0.73 101
20th Jan 2026 (Tue) 0.8176 0.8465 0.8176 0.773 4
19th Jan 2026 (Mon) 0.8859 0.8861 0.8201 0.8302 6,896
16th Jan 2026 (Fri) 0.8859 0.8861 0.8201 0.8302 6,896
15th Jan 2026 (Thu) 0.90 0.90 0.8702 0.8825 708
14th Jan 2026 (Wed) 0.9034 0.95 0.859 0.90 1,924
13th Jan 2026 (Tue) 0.8613 0.95 0.859 0.9142 7,386
12th Jan 2026 (Mon) 0.97 0.97 0.8834 0.9142 15,582
9th Jan 2026 (Fri) 0.89 1.00 0.81 1.00 9,741
8th Jan 2026 (Thu) 0.8091 0.8091 0.8091 0.7984 1,118
7th Jan 2026 (Wed) 0.86 0.86 0.8381 0.8586 6,226
6th Jan 2026 (Tue) 0.8882 0.9957 0.8439 0.9458 41,550
5th Jan 2026 (Mon) 0.85 0.8708 0.85 0.8407 440
2nd Jan 2026 (Fri) 0.86 0.86 0.86 0.8525 1,100
1st Jan 2026 (Thu) 0.82 0.878 0.82 0.849 5,138
31st Dec 2025 (Wed) 0.82 0.878 0.82 0.849 5,138
30th Dec 2025 (Tue) 0.8026 0.83 0.7995 0.8299 4,746
29th Dec 2025 (Mon) 0.81 0.839 0.7661 0.821 1,307
26th Dec 2025 (Fri) 0.8266 0.8459 0.8264 0.833 1,302
25th Dec 2025 (Thu) 0.846 0.846 0.8105 0.824 3,046
24th Dec 2025 (Wed) 0.846 0.846 0.8105 0.824 3,046
23rd Dec 2025 (Tue) 0.856 0.856 0.8082 0.8086 5,046
22nd Dec 2025 (Mon) 0.89 0.924 0.8443 0.8647 3,773
19th Dec 2025 (Fri) 0.944 1.02 0.863 0.8501 2,028
18th Dec 2025 (Thu) 0.95 0.95 0.82 0.8436 1,637
17th Dec 2025 (Wed) 1.03 1.03 0.9305 0.93 747
16th Dec 2025 (Tue) 1.25 1.30 1.08 1.05 13,354
15th Dec 2025 (Mon) 1.29 1.33 1.25 1.29 2,604
12th Dec 2025 (Fri) 1.08 1.28 1.03 1.23 29,227
11th Dec 2025 (Thu) 1.02 1.13 1.02 1.06 9,400
10th Dec 2025 (Wed) 0.97 1.05 0.9502 1.00 3,187
9th Dec 2025 (Tue) 0.9293 0.9979 0.9293 0.965 1,088
8th Dec 2025 (Mon) 0.9186 0.9186 0.8359 0.8791 76
FTSE 100 Latest
Value10,369.75
Change60.53