Nocera Inc (NCRA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0997 | -9.97 | 1 | 1 | 0.9 | 3960 | 0.91790223 | CS |
| 4 | -0.1097 | -10.8613861386 | 1.01 | 1.3 | 0.9 | 7263 | 1.00051044 | CS |
| 12 | 0.0203 | 2.30681818182 | 0.88 | 1.54 | 0.88 | 10010 | 1.18408593 | CS |
| 26 | -0.2097 | -18.8918918919 | 1.11 | 1.54 | 0.725 | 6959 | 1.10800161 | CS |
| 52 | -0.4497 | -33.3111111111 | 1.35 | 1.54 | 0.725 | 6367 | 1.15722114 | CS |
| 156 | -1.3597 | -60.1637168142 | 2.26 | 3.1 | 0.725 | 32499 | 1.75673323 | CS |
| 260 | -1.3597 | -60.1637168142 | 2.26 | 3.1 | 0.725 | 32499 | 1.75673323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 0.9 | -0.01 | -1.10 | 1 | 1 | 0.9 | 10722 |
| 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 | 0.95 | 1 | 0.95 | 1138 |
| 1733528100 | 1 | -0.03 | -2.91 | 1 | 1 | 0.996 | 1348 |
| 1733441700 | 1.03 | 0.12 | 12.86 | 0.9781 | 1.03 | 0.92 | 4005 |
| 1733355300 | 0.9126 | -0.0974 | -9.64 | 0.99 | 1.03 | 0.9126 | 2805 |
| 1733268900 | 1.01 | 0.03 | 2.79 | 0.98 | 1.035 | 0.94 | 4114 |
| 1733182500 | 0.9826 | -0.014 | -1.40 | 0.99 | 1.05 | 0.98 | 7416 |
| 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 | 1897 |
| 1732577700 | 1.07 | 0.07 | 7.00 | 1.07 | 1.3 | 0.98 | 30857 |
| 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 | 16461 |
| 1731972900 | 1 | 0 | 0.00 | 1.01 | 1.06 | 0.99 | 8864 |
| 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 | 3694 |
| 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 | 1304 |
| 1731368100 | 1.0874 | 0.02 | 1.63 | 1.09 | 1.0974 | 1.0073 | 13052 |
| 1731108900 | 1.07 | -0.01 | -1.06 | 1.05 | 1.07 | 1 | 5169 |
| 1731022500 | 1.0814999 | 0.01 | 1.07 | 1.07 | 1.114 | 0.9623 | 17847 |
| 1730936100 | 1.07 | -0.12 | -10.01 | 1.19 | 1.19 | 1.04 | 9630 |
| 1730849700 | 1.189 | -0.02 | -1.74 | 1.16 | 1.189 | 1.08 | 5896 |
| 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 | 10491 |
| 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 | 1.35 | 1.35 | 1.1701 | 13686 |
| 1730154900 | 1.3411 | -0.12 | -8.02 | 1.45 | 1.5 | 1.34 | 30080 |
| 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 | 1.09 | 1.09 | 0.97235 | 5534 |
| 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 |
| 1729118100 | 1.05 | 0.03 | 2.94 | 1.02 | 1.082731 | 1.02 | 1172 |
| 1729031700 | 1.02 | -0.09 | -8.11 | 1.07 | 1.11 | 1.02 | 2406 |
| 1728945300 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.01 | 9002 |
| 1728686100 | 1.12 | -0.01 | -0.88 | 1.06 | 1.12 | 1.05 | 5703 |
| 1728599700 | 1.1299999 | -0.01 | -0.88 | 1.07 | 1.1399999 | 1.07 | 753 |
| 1728513300 | 1.1399999 | -0.01 | -0.83 | 1.09 | 1.199 | 1.0728 | 4494 |
| 1728426900 | 1.1495 | -0 | -0.04 | 1.15 | 1.15 | 1.06 | 993 |
| 1728340500 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.09 | 4318 |
| 1728081300 | 1.17 | 0 | 0.00 | 1.15 | 1.17 | 1.0728 | 832 |
| 1727994900 | 1.17 | -0.06 | -4.88 | 1.18 | 1.2 | 1.17 | 367 |
| 1727908500 | 1.23 | 0 | 0.00 | 1.22 | 1.23 | 1.16 | 8581 |
| 1727822100 | 1.23 | 0.07 | 6.03 | 1.19 | 1.23 | 1.18 | 1194 |
| 1727735700 | 1.16 | 0.03 | 2.65 | 1.08 | 1.2 | 0.99 | 7277 |
| 1727476500 | 1.1299999 | 0.04 | 3.67 | 1.07 | 1.2001 | 1.07 | 14049 |
| 1727390100 | 1.09 | 0.03 | 2.83 | 0.98 | 1.1 | 0.98 | 8465 |
| 1727303700 | 1.06 | 0.11 | 11.68 | 0.92 | 1.1006 | 0.92 | 15216 |
| 1727217300 | 0.9491 | -0.0509 | -5.09 | 0.8993 | 0.984 | 0.8993 | 2433 |
| 1727130900 | 1 | 0 | 0.00 | 1 | 1 | 0.9989 | 3753 |
| 1726871700 | 1 | 0.06 | 6.38 | 0.88 | 1 | 0.88 | 19856 |
| 1726785300 | 0.94 | 0.05 | 5.62 | 0.965 | 0.975 | 0.8503 | 2853 |
| 1726698900 | 0.89 | -0.055 | -5.82 | 0.86 | 1 | 0.85 | 18600 |
| 1726612500 | 0.945 | 0 | 0.00 | 0.9241 | 0.945 | 0.92 | 77 |
| 1726526100 | 0.945 | -0.003 | -0.32 | 0.81 | 0.945 | 0.81 | 1770 |
| 1726266900 | 0.948 | 0.0187 | 2.01 | 0.88 | 0.948 | 0.88 | 973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
