Nocera Inc (NCRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.164 | 19.6172248804 | 0.836 | 1.09 | 0.7799 | 81823 | 1.05129294 | CS |
| 4 | 0.13 | 14.9425287356 | 0.87 | 2.09 | 0.7533 | 695075 | 0.97152128 | CS |
| 12 | 0.0498 | 5.24100189434 | 0.9502 | 2.09 | 0.7 | 216825 | 0.97996426 | CS |
| 26 | -0.09 | -8.25688073394 | 1.09 | 2.09 | 0.7 | 99382 | 0.97992206 | CS |
| 52 | -0.2 | -16.6666666667 | 1.2 | 2.09 | 0.7 | 53117 | 0.99096928 | CS |
| 156 | -1.26 | -55.7522123894 | 2.26 | 3.1 | 0.7 | 50724 | 1.45630723 | CS |
| 260 | -1.26 | -55.7522123894 | 2.26 | 3.1 | 0.7 | 50724 | 1.45630723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 1 | -0.08 | -7.41 | 1.03 | 1.06 | 0.9771 | 20609 |
| 1736984100 | 1.08 | 0.01 | 0.93 | 0.97 | 1.09 | 0.823 | 134220 |
| 1736897700 | 1.07 | 0.25 | 31.28 | 0.8098999 | 1.08 | 0.8 | 223027 |
| 1736811300 | 0.81504 | -0.02276 | -2.72 | 0.8469 | 0.869 | 0.7799 | 12933 |
| 1736552100 | 0.8378 | 0 | 0.00 | 0.81 | 0.8378 | 0.81 | 18322 |
| 1736379300 | 0.8378 | 0.0068 | 0.82 | 0.8099499 | 0.8386 | 0.7533 | 66015 |
| 1736292900 | 0.831 | -0.0061 | -0.73 | 0.84 | 0.84 | 0.7834 | 15361 |
| 1736206500 | 0.8371 | 0.0258 | 3.18 | 0.8212 | 0.8588 | 0.8113 | 42087 |
| 1735947300 | 0.8113 | -0.0655 | -7.47 | 0.8199999 | 0.8768 | 0.811 | 44754 |
| 1735860900 | 0.8768 | 0.030457 | 3.60 | 0.85 | 0.8768 | 0.7919 | 33532 |
| 1735688100 | 0.846343 | -0.058657 | -6.48 | 0.86 | 0.86 | 0.7806 | 96529 |
| 1735601700 | 0.905 | 0.041 | 4.75 | 0.9101 | 0.9301 | 0.829101 | 77224 |
| 1735342500 | 0.864 | -0.1321 | -13.26 | 0.923 | 0.9519 | 0.85482 | 155376 |
| 1735256100 | 0.9961 | -0.0239 | -2.34 | 0.9388 | 1.1399999 | 0.9 | 686046 |
| 1735077840 | 1.02 | 0.13 | 14.54 | 0.91 | 2.09 | 0.902 | 6470943 |
| 1734996900 | 0.8905 | 0.0705001 | 8.60 | 0.924 | 0.94 | 0.7956 | 3698361 |
| 1734737700 | 0.8199999 | -0.0999 | -10.86 | 0.87 | 0.87 | 0.8187 | 6072 |
| 1734651300 | 0.9199 | -0.0664 | -6.73 | 0.7599 | 0.9199 | 0.7599 | 5008 |
| 1734564900 | 0.9863 | 0.0718 | 7.85 | 0.8 | 0.9863 | 0.7734 | 14430 |
| 1734478500 | 0.9145 | 0.2145 | 30.64 | 0.8667 | 0.9863 | 0.8 | 20723 |
| 1734392100 | 0.7 | -0.2003 | -22.25 | 0.9598 | 0.9863 | 0.7 | 22987 |
| 1734132900 | 0.9003 | 0.0003 | 0.03 | 0.9697 | 0.9697 | 0.8501 | 2576 |
| 1734046500 | 0.9 | -0.01 | -1.10 | 0.914 | 0.99 | 0.9 | 10413 |
| 1733960100 | 0.91 | -0.09 | -9.00 | 1 | 1 | 0.9021 | 6150 |
| 1733873700 | 1 | 0 | 0.00 | 0.96 | 1 | 0.96 | 444 |
| 1733787300 | 1 | 0 | 0.00 | 1 | 1 | 0.9931 | 888 |
| 1733528100 | 1 | -0.03 | -2.91 | 0.9999 | 1 | 0.996 | 1315 |
| 1733441700 | 1.03 | 0.12 | 12.86 | 0.9781 | 1.03 | 0.92 | 4005 |
| 1733355300 | 0.9126 | -0.0974 | -9.64 | 0.9513 | 1.03 | 0.9126 | 2804 |
| 1733268900 | 1.01 | 0.03 | 2.79 | 1.035 | 1.035 | 0.94 | 2365 |
| 1733182500 | 0.9826 | -0.014 | -1.40 | 0.99 | 1.05 | 0.98 | 7414 |
| 1732917840 | 0.9966 | -0.0334 | -3.24 | 1.03 | 1.0855 | 0.97 | 7594 |
| 1732750500 | 1.03 | -0.04 | -3.74 | 1.1399999 | 1.1399999 | 1.0106 | 7683 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.0425 | 1446 |
| 1732577700 | 1.07 | 0.07 | 7.00 | 1 | 1.3 | 0.98 | 20837 |
| 1732318500 | 1 | 0.01 | 1.01 | 0.99 | 1.04 | 0.91 | 4226 |
| 1732232100 | 0.99 | 0.01 | 1.02 | 0.99 | 1.06 | 0.99 | 4520 |
| 1732145700 | 0.98 | 0 | 0.00 | 0.98 | 1.03 | 0.9501 | 10514 |
| 1732059300 | 0.98 | -0.02 | -2.00 | 1 | 1.06 | 0.945 | 16460 |
| 1731972900 | 1 | 0 | 0.00 | 0.99 | 1.06 | 0.99 | 8861 |
| 1731713700 | 1 | -0.0336 | -3.25 | 1.01 | 1.01 | 0.9701 | 10272 |
| 1731627300 | 1.0336 | -0.01 | -0.62 | 1.04 | 1.04 | 1 | 3594 |
| 1731540900 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 0.99 | 15926 |
| 1731454500 | 1.03 | -0.06 | -5.28 | 1.03 | 1.0689 | 1.03 | 1303 |
| 1731368100 | 1.0874 | 0.02 | 1.63 | 1.0974 | 1.0974 | 1.0073 | 11151 |
| 1731108900 | 1.07 | -0.01 | -1.06 | 1.0437 | 1.07 | 1 | 5166 |
| 1731022500 | 1.0814999 | 0.01 | 1.07 | 1.07 | 1.114 | 0.9623 | 17822 |
| 1730936100 | 1.07 | -0.12 | -10.01 | 1.11 | 1.1785 | 1.04 | 8700 |
| 1730849700 | 1.189 | -0.02 | -1.74 | 1.12 | 1.189 | 1.08 | 5892 |
| 1730763300 | 1.21 | -0.02 | -1.63 | 1.21 | 1.21 | 1.1071 | 4699 |
| 1730500500 | 1.23 | 0.13 | 11.82 | 1.21 | 1.23 | 1.1 | 10481 |
| 1730414100 | 1.1 | 0.1 | 9.99 | 1.1 | 1.25 | 0.99 | 21122 |
| 1730327700 | 1.0001 | -0.28 | -21.87 | 1.16 | 1.29 | 1.0001 | 14063 |
| 1730241300 | 1.28 | -0.06 | -4.56 | 1.32 | 1.32329 | 1.1701 | 11820 |
| 1730154900 | 1.3411 | -0.12 | -8.02 | 1.45 | 1.4628 | 1.34 | 29430 |
| 1729895700 | 1.458 | 0.45 | 44.36 | 0.9502 | 1.54 | 0.9502 | 160278 |
| 1729809300 | 1.01 | -0.01 | -0.98 | 0.9602 | 1.01 | 0.9102 | 2117 |
| 1729722900 | 1.02 | -0.05 | -4.58 | 0.9942 | 1.11 | 0.945 | 1682 |
| 1729636500 | 1.069 | -0.05 | -4.55 | 1.07 | 1.07 | 0.97235 | 5142 |
| 1729550100 | 1.12 | -0.02 | -1.75 | 1.08 | 1.19 | 1.08 | 1678 |
| 1729290900 | 1.1399999 | -0.05 | -4.20 | 1.24 | 1.24 | 1.05 | 4964 |
| 1729204500 | 1.19 | 0.14 | 13.33 | 1.05 | 1.2 | 1.05 | 1548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
