Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nocera (NQ: NCRA )

1.160 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 1.010 1.200 1.010 1.160 4,497 +0.04(+3.57%)
May 08, 2024 0.9796 1.200 0.9796 1.120 1,166 +0.06(+5.66%)
May 07, 2024 1.060 1.060 1.060 1.060 672 -0.05(-4.50%)
May 06, 2024 1.130 1.160 1.080 1.110 2,334 -0.03(-2.63%)
May 03, 2024 1.190 1.190 1.140 1.140 436 -0.06(-4.60%)
May 02, 2024 1.195 1.195 1.195 1.195 173 +0.02(+1.27%)
May 01, 2024 1.100 1.210 1.070 1.180 2,410 -0.06(-4.84%)
Apr 29, 2024 1.240 225 +0.05(+4.20%)
Apr 26, 2024 1.130 1.190 1.120 1.190 6,360 +0.11(+10.70%)
Apr 25, 2024 1.060 1.130 0.9300 1.075 13,158 -0.05(-4.03%)
Apr 24, 2024 1.080 1.120 1.080 1.120 710 -0.03(-2.60%)
Apr 23, 2024 1.120 1.170 1.110 1.150 8,638 -0.05(-4.17%)
Apr 22, 2024 1.170 1.260 1.061 1.200 173,429 -0.01(-0.83%)
Apr 19, 2024 1.020 1.210 1.000 1.210 3,321 -0.07(-5.47%)
Apr 18, 2024 1.340 1.340 1.210 1.280 2,377 +0.08(+6.67%)
Apr 16, 2024 1.200 112 +0.08(+7.14%)
Apr 15, 2024 1.050 1.120 1.050 1.120 784 +0.00(+0.00%)
Apr 11, 2024 1.120 133 -0.07(-5.88%)
Apr 10, 2024 1.200 1.200 1.190 1.190 1,215 +0.01(+0.85%)
Apr 09, 2024 1.180 1.180 1.180 1.180 1,184 +0.06(+5.36%)
Apr 08, 2024 1.100 1.130 1.100 1.120 1,147 -0.07(-5.65%)
Apr 05, 2024 1.100 1.187 1.100 1.187 1,114 +0.04(+3.23%)
Apr 03, 2024 1.150 150 -0.14(-10.85%)
Apr 02, 2024 1.300 1.300 1.290 1.290 1,224 +0.01(+0.78%)
Mar 28, 2024 1.280 425 +0.01(+0.79%)
Mar 27, 2024 1.220 1.340 1.150 1.270 5,460 -0.16(-11.19%)
Mar 26, 2024 1.250 1.450 1.210 1.430 7,009 +0.13(+10.00%)
Mar 25, 2024 1.300 1.300 1.300 1.300 845 +0.01(+0.78%)
Mar 22, 2024 1.290 1.290 1.250 1.290 1,043 +0.07(+5.74%)
Mar 21, 2024 1.220 1.290 1.210 1.220 832 +0.01(+0.83%)
Mar 20, 2024 1.240 1.290 1.210 1.210 1,559 -0.09(-6.92%)
Mar 19, 2024 1.345 1.345 1.300 1.300 3,435 -0.09(-6.47%)
Mar 18, 2024 1.310 1.410 1.310 1.390 1,631 -0.03(-2.11%)
Mar 15, 2024 1.440 1.440 1.310 1.420 1,430 +0.09(+7.17%)
Mar 14, 2024 1.350 1.350 1.300 1.325 1,790 +0.01(+1.15%)
Mar 13, 2024 1.310 1.310 1.310 1.310 645 -0.14(-9.66%)
Mar 12, 2024 1.420 1.450 1.420 1.450 1,767 +0.13(+9.85%)
Mar 11, 2024 1.130 1.320 1.130 1.320 5,687 +0.15(+12.81%)
Mar 08, 2024 1.150 1.320 1.150 1.170 1,605 -0.15(-11.36%)
Mar 07, 2024 1.120 1.330 1.120 1.320 18,345 -0.01(-0.75%)
Mar 06, 2024 1.240 1.330 1.240 1.330 4,867 -0.01(-0.75%)
Mar 05, 2024 1.340 1.340 1.340 1.340 1,181 +0.04(+3.08%)
Mar 04, 2024 1.110 1.314 1.110 1.300 2,578 -0.02(-1.88%)
Mar 01, 2024 1.210 1.325 1.210 1.325 727 -0.03(-1.86%)
Feb 28, 2024 1.350 439 +0.16(+12.97%)
Feb 27, 2024 1.330 1.330 1.100 1.195 10,220 +0.01(+0.42%)
Feb 26, 2024 1.240 1.240 1.190 1.190 4,193 -0.01(-0.83%)
Feb 23, 2024 1.160 1.200 1.150 1.200 6,876 -0.01(-0.83%)
Feb 22, 2024 1.250 1.380 1.160 1.210 5,171 -0.17(-12.32%)
Feb 20, 2024 1.380 141 +0.01(+0.73%)
Feb 16, 2024 1.470 1.500 1.370 1.370 11,555 -0.10(-6.80%)
Feb 15, 2024 1.430 1.500 1.410 1.470 4,422 -0.03(-2.00%)
Feb 14, 2024 1.390 1.520 1.390 1.500 17,661 +0.11(+7.91%)
Feb 13, 2024 1.330 1.490 1.327 1.390 13,122 +0.08(+6.11%)
Feb 12, 2024 1.280 1.360 1.260 1.310 17,527 +0.02(+1.55%)
Feb 09, 2024 1.200 1.300 1.190 1.290 13,049 +0.19(+17.27%)
Feb 08, 2024 1.070 1.150 1.070 1.100 6,141 +0.03(+2.80%)
Feb 07, 2024 1.000 1.070 1.000 1.070 8,962 +0.07(+7.00%)
Feb 06, 2024 1.003 1.003 1.000 1.000 4,622 +0.00(+0.00%)
Feb 05, 2024 0.9900 1.000 0.9900 1.000 2,509 +0.00(+0.00%)
Feb 02, 2024 0.9800 1.110 0.9800 1.000 14,989 +0.03(+3.09%)
Feb 01, 2024 1.050 1.050 0.9700 0.9700 13,517 -0.08(-7.45%)
Jan 30, 2024 1.048 410 -0.00(-0.39%)
Jan 29, 2024 1.100 1.100 1.030 1.052 828 -0.04(-3.47%)
Jan 26, 2024 1.100 1.110 1.080 1.090 4,582 -0.02(-1.80%)
Jan 25, 2024 1.111 1.111 1.110 1.110 1,449 +0.01(+1.15%)
Jan 24, 2024 1.091 1.100 1.030 1.097 4,468 -0.01(-1.14%)
Jan 23, 2024 1.100 1.150 1.091 1.110 2,863 +0.01(+0.91%)
Jan 22, 2024 1.090 1.150 1.090 1.100 4,333 -0.04(-3.51%)
Jan 19, 2024 1.140 1.150 1.140 1.140 2,226 -0.05(-4.20%)
Jan 18, 2024 1.190 1.200 1.140 1.190 3,096 -0.10(-7.75%)
Jan 17, 2024 1.200 1.400 1.120 1.290 21,759 +0.19(+17.27%)
Jan 16, 2024 1.100 1.110 1.100 1.100 3,630 -0.03(-2.65%)
Jan 12, 2024 1.151 1.151 1.130 1.130 4,873 -0.02(-1.74%)
Jan 11, 2024 1.150 1.160 1.150 1.150 2,178 +0.00(+0.00%)
Jan 10, 2024 1.220 1.220 1.140 1.150 12,171 -0.05(-4.17%)
Jan 09, 2024 1.200 1.210 1.200 1.200 2,187 -0.05(-4.00%)
Jan 08, 2024 1.270 1.320 1.250 1.250 13,838 +0.05(+4.17%)
Jan 05, 2024 1.230 1.300 1.200 1.200 3,582 -0.10(-7.69%)
Jan 04, 2024 1.300 1.300 1.300 1.300 4,163 +0.02(+1.56%)
Jan 03, 2024 1.300 1.340 1.265 1.280 1,532 -0.02(-1.54%)
Jan 02, 2024 1.300 1.300 1.295 1.300 8,017 -0.02(-1.52%)
Dec 29, 2023 1.310 1.321 1.310 1.320 2,076 +0.01(+0.76%)
Dec 28, 2023 1.300 1.320 1.290 1.310 7,400 +0.07(+5.65%)
Dec 27, 2023 1.380 1.380 1.240 1.240 859 -0.06(-4.62%)
Dec 26, 2023 1.380 1.380 1.210 1.300 9,583 +0.05(+4.00%)
Dec 22, 2023 1.300 1.300 1.240 1.250 5,989 +0.02(+1.63%)
Dec 21, 2023 1.290 1.390 1.140 1.230 7,265 -0.16(-11.51%)
Dec 20, 2023 1.390 1.390 1.300 1.390 875 +0.00(+0.00%)
Dec 19, 2023 1.310 1.390 1.310 1.390 1,492 +0.10(+7.75%)
Dec 18, 2023 1.410 1.410 1.290 1.290 3,570 -0.06(-4.44%)
Dec 15, 2023 1.380 1.380 1.350 1.350 4,524 -0.09(-6.25%)
Dec 14, 2023 1.390 1.440 1.390 1.440 2,542 +0.10(+7.46%)
Dec 13, 2023 1.350 1.350 1.340 1.340 3,390 -0.02(-1.47%)
Dec 12, 2023 1.351 1.370 1.350 1.360 3,453 -0.05(-3.55%)
Dec 11, 2023 1.360 1.420 1.360 1.410 3,596 +0.00(+0.00%)
Dec 08, 2023 1.380 1.410 1.360 1.410 2,568 -0.01(-0.70%)
Dec 07, 2023 1.350 1.420 1.350 1.420 2,173 +0.07(+5.19%)
Dec 06, 2023 1.420 1.420 1.350 1.350 4,573 -0.07(-4.93%)
Dec 05, 2023 1.385 1.420 1.385 1.420 5,601 +0.00(+0.00%)
Dec 04, 2023 1.335 1.420 1.335 1.420 1,536 +0.02(+1.43%)
Dec 01, 2023 1.410 1.410 1.385 1.400 5,811 -0.02(-1.41%)
Nov 30, 2023 1.440 1.440 1.420 1.420 433 -0.01(-0.70%)
Nov 29, 2023 1.470 1.470 1.423 1.430 1,544 -0.07(-4.67%)
Nov 28, 2023 1.430 1.500 1.400 1.500 3,335 +0.09(+6.38%)
Nov 27, 2023 1.450 1.450 1.410 1.410 3,492 -0.05(-3.42%)
Nov 24, 2023 1.460 1.460 1.400 1.460 1,270 +0.00(+0.00%)
Nov 22, 2023 1.480 1.500 1.460 1.460 24,425 +0.00(+0.00%)
Nov 21, 2023 1.450 1.505 1.416 1.460 12,562 +0.01(+0.69%)
Nov 20, 2023 1.500 1.500 1.450 1.450 8,085 -0.06(-3.97%)
Nov 17, 2023 1.490 1.510 1.490 1.510 1,471 +0.06(+4.14%)
Nov 16, 2023 1.470 1.500 1.450 1.450 11,389 -0.04(-2.68%)
Nov 15, 2023 1.500 1.500 1.490 1.490 5,675 -0.04(-2.61%)
Nov 14, 2023 1.490 1.530 1.460 1.530 6,084 +0.03(+2.00%)
Nov 13, 2023 1.470 1.510 1.450 1.500 9,101 -0.00(-0.01%)
Nov 10, 2023 1.490 1.510 1.490 1.500 6,342 +0.01(+0.68%)
Nov 09, 2023 1.500 1.500 1.480 1.490 3,283 +0.00(+0.00%)
Nov 08, 2023 1.480 1.504 1.479 1.490 4,478 +0.00(+0.00%)
Nov 07, 2023 1.490 1.500 1.490 1.490 5,336 +0.00(+0.00%)
Nov 06, 2023 1.460 1.500 1.460 1.490 22,388 +0.03(+2.05%)
Nov 03, 2023 1.370 1.470 1.370 1.460 10,898 -0.06(-3.95%)
Nov 01, 2023 1.520 483 -0.02(-1.30%)
Oct 31, 2023 1.450 1.540 1.450 1.540 271 +0.10(+6.81%)
Oct 30, 2023 1.440 1.495 1.440 1.442 442 +0.02(+1.54%)
Oct 27, 2023 1.390 1.550 1.390 1.420 2,025 -0.13(-8.39%)
Oct 26, 2023 1.470 1.550 1.415 1.550 3,265 +0.01(+0.65%)
Oct 25, 2023 1.450 1.560 1.360 1.540 7,041 +0.01(+0.65%)
Oct 24, 2023 1.330 1.550 1.320 1.530 6,212 -0.02(-1.29%)
Oct 23, 2023 1.560 1.580 1.480 1.550 4,500 -0.03(-1.90%)
Oct 20, 2023 1.390 1.600 1.320 1.580 58,458 +0.27(+20.61%)
Oct 19, 2023 1.460 1.460 1.300 1.310 11,539 +0.00(+0.00%)
Oct 18, 2023 1.330 1.405 1.310 1.310 7,824 -0.01(-0.76%)
Oct 17, 2023 1.360 1.380 1.320 1.320 4,322 -0.10(-7.04%)
Oct 16, 2023 1.482 1.482 1.420 1.420 10,394 -0.01(-0.70%)
Oct 13, 2023 1.490 1.490 1.350 1.430 11,227 -0.05(-3.38%)
Oct 12, 2023 1.500 1.500 1.470 1.480 2,255 -0.05(-3.27%)
Oct 11, 2023 1.590 1.600 1.530 1.530 949 +0.02(+1.19%)
Oct 06, 2023 1.512 424 +0.01(+0.80%)
Oct 05, 2023 1.540 1.550 1.500 1.500 2,768 -0.07(-4.46%)
Oct 04, 2023 1.510 1.570 1.510 1.570 1,192 +0.02(+1.29%)
Oct 03, 2023 1.530 1.550 1.520 1.550 8,305 -0.07(-4.32%)
Oct 02, 2023 1.590 1.680 1.520 1.620 5,465 +0.10(+6.23%)
Sep 29, 2023 1.560 1.560 1.525 1.525 877 -0.04(-2.24%)
Sep 28, 2023 1.610 1.710 1.560 1.560 7,902 +0.00(+0.00%)
Sep 27, 2023 1.570 1.600 1.560 1.560 2,291 -0.08(-4.88%)
Sep 26, 2023 1.680 1.680 1.510 1.640 4,284 -0.04(-2.38%)
Sep 25, 2023 1.690 1.680 1.680 1.680 784 -0.02(-1.18%)
Sep 22, 2023 1.685 1.700 1.685 1.700 2,107 -0.02(-1.16%)
Sep 21, 2023 1.720 1.720 1.670 1.720 7,480 +0.01(+0.58%)
Sep 20, 2023 1.680 1.720 1.680 1.710 1,841 -0.01(-0.58%)
Sep 19, 2023 1.700 1.720 1.700 1.720 5,219 +0.01(+0.58%)
Sep 18, 2023 1.735 1.750 1.700 1.710 15,203 -0.07(-3.93%)
Sep 15, 2023 1.580 1.780 1.540 1.780 98,890 +0.17(+10.56%)
Sep 14, 2023 1.690 1.690 1.610 1.610 5,042 -0.06(-3.59%)
Sep 13, 2023 1.690 1.700 1.670 1.670 5,037 -0.03(-1.76%)
Sep 12, 2023 1.670 1.700 1.650 1.700 6,218 +0.02(+1.19%)
Sep 11, 2023 1.660 1.680 1.600 1.680 13,606 +0.11(+7.01%)
Sep 08, 2023 1.686 1.686 1.560 1.570 11,133 -0.06(-3.68%)
Sep 07, 2023 1.570 1.680 1.560 1.630 38,062 +0.03(+1.87%)
Sep 06, 2023 1.570 1.640 1.570 1.600 18,042 +0.00(+0.00%)
Sep 05, 2023 1.630 1.670 1.570 1.600 38,850 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.