Get the Stockscreener App
0.9401
7.83%
-0.0799
After Hours:
.94
-0.0001
-0.01%
Nocera Inc Stock (NCRA) Price History
The historical daily chart and data for Nocera Inc stock (NCRA), show that the latest closing stock price as of January 30, 2025, is $0.9401.
- Nocera Inc all-time high stock price is $2.09, occurred on December 24, 2024.
- The lowest Nocera Inc stock price recorded was $0.00 on January 31, 2024. Since then, Nocera Inc's stock price has risen over to $0.9401 now.
- The 52-week high stock price for NCRA is $2.09, representing a 122.32% increase from the current share price, occurred on December 24, 2024.
- The 52-week low stock price for NCRA is $0.70, indicating a -25.54% decrease from the current share price, occurred on December 16, 2024.
The table below shows more information about NCRA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $1.02 | $0.93 | $0.09 | 9,014.0 | -7.83% |
| Jan 29, 2025 | $1.02 | $0.9469 | $0.0731 | 36,349.0 | -1.92% |
| Jan 28, 2025 | $1.04 | $0.9242 | $0.1158 | 32,059.0 | +4.00% |
| Jan 27, 2025 | $1.00 | $0.8903 | $0.1097 | 25,957.0 | -0.07% |
| Jan 24, 2025 | $1.05 | $0.9594 | $0.0906 | 11,303.0 | -6.43% |
| Jan 23, 2025 | $1.07 | $0.912 | $0.158 | 17,116.0 | +5.89% |
| Jan 22, 2025 | $1.06 | $0.9699 | $0.0911 | 12,037.0 | -5.61% |
| Jan 21, 2025 | $1.07 | $0.98 | $0.09 | 11,301.0 | -1.83% |
| Jan 17, 2025 | $1.09 | $0.9416 | $0.1484 | 42,286.0 | +9.00% |
| Jan 16, 2025 | $1.06 | $0.9771 | $0.0829 | 20,542.0 | -7.41% |
| Jan 15, 2025 | $1.09 | $0.823 | $0.267 | 133,120.0 | +0.93% |
| Jan 14, 2025 | $1.08 | $0.80 | $0.28 | 217,417.0 | +31.28% |
| Jan 13, 2025 | $0.869 | $0.7799 | $0.0891 | 8,545.0 | -2.72% |
| Jan 10, 2025 | $0.8378 | $0.81 | $0.0278 | 18,255.0 | +0.00% |
| Jan 08, 2025 | $0.8386 | $0.7533 | $0.0853 | 66,169.0 | +0.82% |
| Jan 07, 2025 | $0.838 | $0.7834 | $0.0546 | 15,370.0 | -0.73% |
| Jan 06, 2025 | $0.8588 | $0.8113 | $0.0475 | 42,087.0 | +3.18% |
| Jan 03, 2025 | $0.8768 | $0.811 | $0.0658 | 50,598.0 | -7.47% |
| Jan 02, 2025 | $0.8768 | $0.7919 | $0.0849 | 33,597.0 | +3.60% |
Nocera Inc Stock (NCRA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nocera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nocera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nocera Inc Stock (NCRA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $1.09 | $0.7533 | $0.3367 | 812,136.0 | +11.08% |
Nocera Inc Stock (NCRA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.09 | $0.70 | $1.39 | 10,858,235.0 | -9.50% |
| Nov, 2024 | $1.30 | $0.91 | $0.39 | 190,375.0 | -9.09% |
| Oct, 2024 | $1.54 | $0.9102 | $0.6298 | 288,558.0 | -5.17% |
| Sep, 2024 | $1.20 | $0.81 | $0.3901 | 107,185.0 | +17.17% |
| Aug, 2024 | $1.00 | $0.725 | $0.275 | 151,264.0 | -0.99% |
| Jul, 2024 | $1.21 | $0.80 | $0.41 | 66,442.0 | -9.10% |
| Jun, 2024 | $1.32 | $1.05 | $0.275 | 63,805.0 | -12.00% |
| May, 2024 | $1.48 | $0.9796 | $0.5004 | 83,532.0 | +0.81% |
| Apr, 2024 | $1.34 | $0.93 | $0.41 | 220,713.0 | -3.13% |
| Mar, 2024 | $1.45 | $1.11 | $0.34 | 65,502.0 | -5.19% |
| Feb, 2024 | $1.52 | $0.97 | $0.55 | 158,161.0 | +28.80% |
| Jan, 2024 | $1.40 | $1.03 | $0.37 | 103,780.0 | -20.60% |
Nocera Inc Stock (NCRA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.44 | $1.14 | $0.30 | 78,865.0 | -7.04% |
| Nov, 2023 | $1.53 | $1.37 | $0.16 | 142,796.0 | -7.79% |
| Oct, 2023 | $1.68 | $1.30 | $0.38 | 149,094.0 | +0.98% |
| Sep, 2023 | $1.78 | $1.51 | $0.27 | 187,888.0 | +0.00% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):