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
18th Jul 2025 (Fri) 1.00 1.06 1.00 1.05 23,509
17th Jul 2025 (Thu) 1.03 1.03 1.01 1.01 43
16th Jul 2025 (Wed) 1.03 1.03 1.03 1.04 286
15th Jul 2025 (Tue) 1.00 1.03 1.00 1.03 250
14th Jul 2025 (Mon) 1.00 1.00 1.00 1.02 1,600
11th Jul 2025 (Fri) 1.04 1.04 0.9756 1.0496 2,401
10th Jul 2025 (Thu) 1.00 1.00 0.997 1.05 10,440
9th Jul 2025 (Wed) 1.02 1.04 1.02 1.04 0
8th Jul 2025 (Tue) 1.02 1.03 1.02 1.03 101
7th Jul 2025 (Mon) 1.02 1.03 1.02 1.03 861
4th Jul 2025 (Fri) 1.02 1.02 1.02 1.02 20
3rd Jul 2025 (Thu) 1.02 1.02 1.02 1.02 20
2nd Jul 2025 (Wed) 1.00 1.01 1.00 1.025 419
1st Jul 2025 (Tue) 1.02 1.02 1.02 1.01 200
30th Jun 2025 (Mon) 1.04 1.04 1.04 1.04 200
27th Jun 2025 (Fri) 1.02 1.02 1.02 1.02 1
26th Jun 2025 (Thu) 1.02 1.02 1.02 1.02 2,514
25th Jun 2025 (Wed) 1.02 1.02 1.02 1.02 1,005
24th Jun 2025 (Tue) 1.02 1.02 1.02 1.02 300
23rd Jun 2025 (Mon) 0.99 1.00 0.99 1.00 1,403
20th Jun 2025 (Fri) 1.01 1.01 1.01 0.9883 197
19th Jun 2025 (Thu) 1.03 1.03 1.00 1.0095 304
18th Jun 2025 (Wed) 1.03 1.03 1.00 1.0095 304
17th Jun 2025 (Tue) 0.95 1.01 0.95 1.01 7,401
16th Jun 2025 (Mon) 1.02 1.02 1.02 1.02 94
13th Jun 2025 (Fri) 1.00 1.04 1.00 1.0448 522
12th Jun 2025 (Thu) 1.01 1.01 1.00 1.02 5,391
11th Jun 2025 (Wed) 0.96 1.00 0.96 0.9501 2,236
10th Jun 2025 (Tue) 0.97 1.02 0.97 1.02 32,075
9th Jun 2025 (Mon) 0.97 1.07 0.97 1.0794 8,482
6th Jun 2025 (Fri) 1.00 1.00 1.00 1.02 134
5th Jun 2025 (Thu) 0.99 1.03 0.99 1.03 214
4th Jun 2025 (Wed) 0.99 1.03 0.94 1.02 4,196
3rd Jun 2025 (Tue) 1.17 1.25 1.14 1.11 15,251
2nd Jun 2025 (Mon) 1.115 1.115 1.10 1.10 135
30th May 2025 (Fri) 1.115 1.115 1.115 1.07 101
29th May 2025 (Thu) 1.04 1.13 1.04 1.05 1,629
28th May 2025 (Wed) 1.13 1.15 1.13 1.13 29,104
27th May 2025 (Tue) 1.00 1.36 0.995 1.11 189,813
26th May 2025 (Mon) 0.98 0.98 0.98 0.98 0
24th May 2025 (Sat) 0.9578 0.9939 0.9578 0.98 1,938
23rd May 2025 (Fri) 0.9578 0.9939 0.9578 0.9578 1,938
22nd May 2025 (Thu) 0.9601 0.9601 0.9601 0.9601 0
21st May 2025 (Wed) 0.98 0.98 0.98 0.98 0
20th May 2025 (Tue) 0.952 0.952 0.952 0.952 0
19th May 2025 (Mon) 0.97 0.97 0.97 0.97 1,648
FTSE 100 Latest
Value8,992.12
Change19.48