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
3rd Apr 2026 (Fri) 0.20 0.21 0.20 0.2033 2,592
2nd Apr 2026 (Thu) 0.20 0.21 0.20 0.2033 2,592
1st Apr 2026 (Wed) 0.2046 0.2046 0.1972 0.1976 827
31st Mar 2026 (Tue) 0.196 0.2097 0.193 0.2036 29,644
30th Mar 2026 (Mon) 0.197 0.1974 0.189 0.197 7,908
27th Mar 2026 (Fri) 0.2199 0.2375 0.1811 0.195 65,886
26th Mar 2026 (Thu) 0.2157 0.218 0.2101 0.212 3,519
25th Mar 2026 (Wed) 0.2206 0.2223 0.216 0.2193 23,362
24th Mar 2026 (Tue) 0.2399 0.31 0.1901 0.2156 58,150
23rd Mar 2026 (Mon) 0.2241 0.2291 0.2241 0.225 4,027
20th Mar 2026 (Fri) 0.2293 0.2293 0.2172 0.24 1,673
19th Mar 2026 (Thu) 0.2213 0.2346 0.2213 0.2346 410
18th Mar 2026 (Wed) 0.2213 0.249 0.1825 0.2216 9,237
17th Mar 2026 (Tue) 0.2599 0.2599 0.231 0.2403 12,260
16th Mar 2026 (Mon) 0.262 0.28 0.2464 0.254 30,754
13th Mar 2026 (Fri) 0.30 0.32 0.263 0.267 26,491
12th Mar 2026 (Thu) 0.3479 0.51 0.3479 0.42 643,257
11th Mar 2026 (Wed) 0.3471 0.38 0.3471 0.3471 1,334
10th Mar 2026 (Tue) 0.3405 0.3405 0.34 0.3464 0
9th Mar 2026 (Mon) 0.352 0.371 0.352 0.371 0
6th Mar 2026 (Fri) 0.352 0.352 0.352 0.352 7
5th Mar 2026 (Thu) 0.352 0.352 0.3113 0.3503 5,712
4th Mar 2026 (Wed) 0.3514 0.3514 0.3514 0.3799 162
3rd Mar 2026 (Tue) 0.3603 0.3603 0.3603 0.356 1,528
2nd Mar 2026 (Mon) 0.3707 0.3707 0.36 0.36 0
27th Feb 2026 (Fri) 0.3707 0.3707 0.3666 0.389 3,022
26th Feb 2026 (Thu) 0.40 0.40 0.361 0.384 2,433
25th Feb 2026 (Wed) 0.418 0.418 0.37 0.37 0
24th Feb 2026 (Tue) 0.418 0.418 0.365 0.365 0
23rd Feb 2026 (Mon) 0.418 0.418 0.37 0.365 1,593
20th Feb 2026 (Fri) 0.40 0.40 0.40 0.38 0
19th Feb 2026 (Thu) 0.4037 0.406 0.395 0.3919 5,859
18th Feb 2026 (Wed) 0.4004 0.4004 0.40 0.402 10
17th Feb 2026 (Tue) 0.4361 0.464 0.421 0.43 1,422
16th Feb 2026 (Mon) 0.4611 0.4935 0.4416 0.4351 480
13th Feb 2026 (Fri) 0.4611 0.4935 0.4416 0.4351 480
12th Feb 2026 (Thu) 0.5001 0.507 0.479 0.4602 11,472
11th Feb 2026 (Wed) 0.4866 0.538 0.482 0.4884 355
10th Feb 2026 (Tue) 0.5098 0.578 0.50 0.4851 9,311
9th Feb 2026 (Mon) 0.4791 0.4792 0.4791 0.4811 383
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
FTSE 100 Latest
Value10,436.29
Change71.50