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
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
8th May 2026 (Fri) 0.2364 0.2479 0.2354 0.244 2,369
7th May 2026 (Thu) 0.2612 0.2612 0.2315 0.2352 478
6th May 2026 (Wed) 0.2581 0.2643 0.2564 0.2595 1,817
5th May 2026 (Tue) 0.2566 0.27 0.2487 0.2624 8,292
4th May 2026 (Mon) 0.2185 0.2622 0.2185 0.257 16,334
1st May 2026 (Fri) 0.2145 0.2249 0.21 0.223 12,253
30th Apr 2026 (Thu) 0.202 0.2185 0.202 0.2135 863
29th Apr 2026 (Wed) 0.2041 0.2089 0.2011 0.208 3,817
28th Apr 2026 (Tue) 0.201 0.2016 0.1948 0.2012 4,712
27th Apr 2026 (Mon) 0.2095 0.2127 0.198 0.2033 22,377
24th Apr 2026 (Fri) 0.2014 0.2115 0.2014 0.21 2,412
23rd Apr 2026 (Thu) 0.1971 0.2023 0.1971 0.2028 3,237
22nd Apr 2026 (Wed) 0.194 0.2018 0.1917 0.2032 6,513
21st Apr 2026 (Tue) 0.2071 0.2071 0.1918 0.2025 23,163
20th Apr 2026 (Mon) 0.2073 0.2116 0.2066 0.2092 8,178
17th Apr 2026 (Fri) 0.2082 0.219 0.202 0.215 41,892
16th Apr 2026 (Thu) 0.216 0.219 0.208 0.2171 16,733
15th Apr 2026 (Wed) 0.201 0.215 0.195 0.2168 36,880
14th Apr 2026 (Tue) 0.1974 0.235 0.1974 0.218 58,335
13th Apr 2026 (Mon) 0.194 0.22 0.188 0.2157 25,117
10th Apr 2026 (Fri) 0.193 0.219 0.193 0.2099 54,403
9th Apr 2026 (Thu) 0.1977 0.231 0.1701 0.2064 6,855,814
8th Apr 2026 (Wed) 0.2115 0.2235 0.20 0.211 11,733
7th Apr 2026 (Tue) 0.2055 0.216 0.2005 0.2108 7,979
6th Apr 2026 (Mon) 0.2051 0.2123 0.20 0.20 1,232
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
FTSE 100 Latest
Value10,443.47
Change11.13