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
10th Jul 2026 (Fri) 1.55 1.63 1.50 1.59 17,934
9th Jul 2026 (Thu) 1.63 1.67 1.44 1.64 64,025
8th Jul 2026 (Wed) 2.10 2.30 1.73 1.83 2,050,747
7th Jul 2026 (Tue) 2.015 2.605 1.87 2.00 10,332
6th Jul 2026 (Mon) 0.0635 0.067 0.0573 0.0657 148,547
3rd Jul 2026 (Fri) 0.0997 0.0997 0.066 0.066 0
2nd Jul 2026 (Thu) 0.0997 0.1013 0.062 0.066 95,234
1st Jul 2026 (Wed) 0.0955 0.1025 0.093 0.1006 37,471
30th Jun 2026 (Tue) 0.102 0.1046 0.0948 0.0945 221,242
29th Jun 2026 (Mon) 0.098 0.107 0.098 0.1059 27,793
26th Jun 2026 (Fri) 0.0917 0.0987 0.0917 0.099 72,607
25th Jun 2026 (Thu) 0.0872 0.096 0.0872 0.0928 29,019
24th Jun 2026 (Wed) 0.1054 0.1152 0.0892 0.092 151,834
23rd Jun 2026 (Tue) 0.1047 0.11 0.1031 0.108 64,228
22nd Jun 2026 (Mon) 0.1105 0.1118 0.105 0.105 64,216
19th Jun 2026 (Fri) 0.116 0.1201 0.1141 0.1132 380,583
18th Jun 2026 (Thu) 0.116 0.1201 0.1141 0.1132 380,583
17th Jun 2026 (Wed) 0.115 0.1185 0.1111 0.12 128,266
16th Jun 2026 (Tue) 0.1145 0.1272 0.1107 0.12 895,006
15th Jun 2026 (Mon) 0.1034 0.1246 0.102 0.125 165,852
12th Jun 2026 (Fri) 0.1077 0.1125 0.1031 0.112 225,292
11th Jun 2026 (Thu) 0.11 0.1183 0.105 0.1183 296,298
10th Jun 2026 (Wed) 0.1255 0.13 0.1037 0.125 680,603
9th Jun 2026 (Tue) 0.1473 0.175 0.13 0.1441 22,304,398
8th Jun 2026 (Mon) 0.2282 0.2395 0.1254 0.13 22,427,606
5th Jun 2026 (Fri) 0.1718 0.1796 0.1647 0.1601 17,135
4th Jun 2026 (Thu) 0.1705 0.182 0.1615 0.173 15,668
3rd Jun 2026 (Wed) 0.1779 0.1958 0.1715 0.1768 65,936
2nd Jun 2026 (Tue) 0.1991 0.20 0.1841 0.1839 82,629
1st Jun 2026 (Mon) 0.2174 0.2242 0.1927 0.2028 106,495
29th May 2026 (Fri) 0.24 0.24 0.2111 0.222 54,848
28th May 2026 (Thu) 0.2225 0.2764 0.2225 0.2584 177,276
27th May 2026 (Wed) 0.255 0.28 0.2015 0.224 517,485
26th May 2026 (Tue) 0.4612 0.60 0.2714 0.2999 12,698,837
25th May 2026 (Mon) 0.2421 0.2492 0.2266 0.2443 10,995
22nd May 2026 (Fri) 0.2421 0.2492 0.2266 0.2443 10,995
21st May 2026 (Thu) 0.212 0.2167 0.2101 0.22 2,560
20th May 2026 (Wed) 0.1913 0.2097 0.1913 0.211 1,916
19th May 2026 (Tue) 0.1999 0.2045 0.197 0.2027 3,967
18th May 2026 (Mon) 0.1951 0.205 0.1903 0.2098 7,012
15th May 2026 (Fri) 0.20 0.20 0.195 0.206 4,089
14th May 2026 (Thu) 0.1911 0.2063 0.18 0.2086 35,814
13th May 2026 (Wed) 0.1825 0.197 0.1801 0.1914 9,097
12th May 2026 (Tue) 0.1845 0.21 0.1761 0.1988 3,024,593
11th May 2026 (Mon) 0.2353 0.256 0.232 0.2515 4,642
FTSE 100 Latest
Value10,497.29
Change24.84