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

Nocera (NQ: NCRA )

1.280 +0.080 (+6.67%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 1.310 1.360 1.310 1.360 3,921 +0.05(+3.82%)
Jan 30, 2023 1.360 1.370 1.310 1.310 3,466 -0.03(-2.24%)
Jan 27, 2023 1.280 1.350 1.280 1.340 4,278 +0.01(+0.75%)
Jan 26, 2023 1.380 1.380 1.290 1.330 1,978 -0.02(-1.48%)
Jan 25, 2023 1.270 1.360 1.260 1.350 23,169 +0.07(+5.47%)
Jan 24, 2023 1.360 1.377 1.280 1.280 2,558 -0.08(-6.03%)
Jan 23, 2023 1.350 1.400 1.310 1.362 13,334 +0.08(+6.41%)
Jan 20, 2023 1.390 1.390 1.240 1.280 27,851 -0.01(-0.78%)
Jan 19, 2023 1.370 1.400 1.280 1.290 4,189 -0.09(-6.31%)
Jan 18, 2023 1.400 1.400 1.300 1.377 14,217 +0.10(+7.57%)
Jan 17, 2023 1.340 1.450 1.260 1.280 18,614 -0.12(-8.57%)
Jan 13, 2023 1.490 1.500 1.390 1.400 4,837 -0.05(-3.45%)
Jan 12, 2023 1.290 1.450 1.290 1.450 9,340 +0.00(+0.00%)
Jan 11, 2023 1.330 1.455 1.292 1.450 19,080 +0.10(+7.40%)
Jan 10, 2023 1.495 1.500 1.350 1.350 8,281 -0.07(-4.92%)
Jan 09, 2023 1.260 1.470 1.260 1.420 3,728 +0.00(+0.00%)
Jan 06, 2023 1.450 1.460 1.417 1.420 7,576 +0.12(+9.23%)
Jan 05, 2023 1.300 1.420 1.300 1.300 4,122 +0.01(+0.78%)
Jan 04, 2023 1.450 1.450 1.250 1.290 11,293 -0.01(-0.77%)
Jan 03, 2023 1.270 1.400 1.270 1.300 5,929 +0.02(+1.56%)
Dec 30, 2022 1.290 1.390 1.280 1.280 4,477 -0.07(-5.19%)
Dec 29, 2022 1.350 1.410 1.340 1.350 9,179 +0.01(+0.74%)
Dec 28, 2022 1.320 1.360 1.320 1.340 7,758 -0.02(-1.46%)
Dec 27, 2022 1.310 1.430 1.290 1.360 7,976 +0.02(+1.49%)
Dec 23, 2022 1.430 1.448 1.300 1.340 9,295 +0.01(+0.75%)
Dec 22, 2022 1.430 1.430 1.310 1.330 4,792 +0.00(+0.00%)
Dec 21, 2022 1.300 1.480 1.300 1.330 10,827 +0.03(+2.31%)
Dec 20, 2022 1.510 1.510 1.300 1.300 23,284 +0.02(+1.85%)
Dec 19, 2022 1.270 1.446 1.270 1.276 45,967 +0.03(+2.11%)
Dec 16, 2022 1.490 1.520 1.250 1.250 148,170 +0.00(+0.00%)
Dec 15, 2022 1.420 1.492 1.250 1.250 36,137 -0.16(-11.35%)
Dec 14, 2022 1.515 1.515 1.400 1.410 14,804 -0.02(-1.41%)
Dec 13, 2022 1.540 1.620 1.370 1.430 79,848 -0.09(-5.91%)
Dec 12, 2022 1.430 1.536 1.426 1.520 55,036 +0.09(+6.29%)
Dec 09, 2022 1.460 1.534 1.430 1.430 15,406 -0.07(-4.67%)
Dec 08, 2022 1.310 1.510 1.310 1.500 75,594 +0.13(+9.49%)
Dec 07, 2022 1.350 1.370 1.300 1.370 7,382 +0.01(+0.74%)
Dec 06, 2022 1.370 1.413 1.240 1.360 13,656 -0.01(-0.73%)
Dec 05, 2022 1.340 1.400 1.245 1.370 9,924 +0.14(+11.38%)
Dec 02, 2022 1.110 1.330 1.110 1.230 41,147 +0.02(+1.33%)
Dec 01, 2022 1.300 1.450 1.200 1.214 16,581 -0.09(-6.63%)
Nov 30, 2022 1.360 1.450 1.300 1.300 7,263 +0.02(+1.56%)
Nov 29, 2022 1.360 1.420 1.280 1.280 11,924 -0.04(-3.40%)
Nov 28, 2022 1.180 1.405 1.180 1.325 25,416 +0.01(+1.15%)
Nov 25, 2022 1.400 1.420 1.300 1.310 4,616 +0.01(+0.77%)
Nov 23, 2022 1.340 1.420 1.210 1.300 24,441 -0.05(-3.70%)
Nov 22, 2022 1.330 1.410 1.300 1.350 33,517 -0.06(-4.26%)
Nov 21, 2022 1.500 1.540 1.330 1.410 28,699 -0.06(-4.08%)
Nov 18, 2022 1.560 1.560 1.440 1.470 5,964 -0.04(-2.97%)
Nov 17, 2022 1.570 1.605 1.423 1.515 63,224 +0.15(+11.40%)
Nov 16, 2022 1.500 1.526 1.360 1.360 4,304 -0.07(-4.90%)
Nov 15, 2022 1.380 1.430 1.320 1.430 3,791 +0.03(+2.14%)
Nov 14, 2022 1.370 1.460 1.370 1.400 1,039 -0.09(-6.04%)
Nov 11, 2022 1.460 1.520 1.340 1.490 6,519 +0.02(+1.62%)
Nov 10, 2022 1.375 1.476 1.360 1.466 10,327 +0.15(+11.08%)
Nov 09, 2022 1.260 1.360 1.260 1.320 4,204 +0.01(+0.76%)
Nov 08, 2022 1.310 1.387 1.310 1.310 9,353 +0.00(+0.00%)
Nov 07, 2022 1.340 1.345 1.290 1.310 5,009 -0.04(-2.83%)
Nov 04, 2022 1.330 1.387 1.330 1.348 4,994 -0.01(-0.88%)
Nov 03, 2022 1.300 1.370 1.300 1.360 4,925 +0.06(+4.62%)
Nov 02, 2022 1.380 1.380 1.290 1.300 4,682 -0.06(-4.41%)
Nov 01, 2022 1.300 1.380 1.290 1.360 4,226 +0.06(+4.62%)
Oct 31, 2022 1.390 1.390 1.300 1.300 4,236 -0.07(-4.85%)
Oct 28, 2022 1.390 1.390 1.350 1.366 2,633 -0.00(-0.28%)
Oct 27, 2022 1.296 1.375 1.296 1.370 17,849 +0.07(+5.38%)
Oct 26, 2022 1.310 1.376 1.292 1.300 6,233 -0.08(-5.80%)
Oct 25, 2022 1.350 1.390 1.300 1.380 8,305 +0.08(+6.15%)
Oct 24, 2022 1.300 1.390 1.270 1.300 4,737 +0.05(+4.00%)
Oct 21, 2022 1.390 1.430 1.250 1.250 16,304 -0.19(-13.19%)
Oct 20, 2022 1.350 1.450 1.350 1.440 15,126 +0.04(+2.86%)
Oct 19, 2022 1.489 1.489 1.320 1.400 11,845 -0.05(-3.45%)
Oct 18, 2022 1.380 1.497 1.380 1.450 12,715 -0.04(-2.68%)
Oct 17, 2022 1.430 1.500 1.430 1.490 6,715 +0.10(+7.19%)
Oct 14, 2022 1.480 1.480 1.330 1.390 24,768 -0.06(-4.14%)
Oct 13, 2022 1.390 1.482 1.360 1.450 17,778 +0.10(+7.41%)
Oct 12, 2022 1.440 1.462 1.350 1.350 18,856 -0.05(-3.57%)
Oct 11, 2022 1.460 1.470 1.370 1.400 30,266 -0.07(-4.76%)
Oct 10, 2022 1.490 1.530 1.350 1.470 26,153 +0.01(+0.68%)
Oct 07, 2022 1.550 1.550 1.460 1.460 18,841 -0.04(-2.67%)
Oct 06, 2022 1.430 1.560 1.430 1.500 17,482 +0.03(+2.04%)
Oct 05, 2022 1.610 1.690 1.410 1.470 104,582 -0.22(-13.02%)
Oct 04, 2022 1.360 2.390 1.360 1.690 3,049,350 +0.27(+19.01%)
Oct 03, 2022 1.420 1.567 1.400 1.420 18,802 +0.02(+1.43%)
Sep 30, 2022 1.360 1.592 1.360 1.400 17,076 +0.04(+2.94%)
Sep 29, 2022 1.550 1.750 1.360 1.360 54,476 -0.19(-12.26%)
Sep 28, 2022 1.600 1.728 1.550 1.550 10,608 +0.08(+5.44%)
Sep 27, 2022 1.410 1.700 1.410 1.470 17,008 +0.02(+1.38%)
Sep 26, 2022 1.430 1.660 1.430 1.450 12,936 +0.02(+1.40%)
Sep 23, 2022 1.520 1.902 1.430 1.430 64,514 -0.14(-8.92%)
Sep 22, 2022 1.840 1.860 1.570 1.570 38,634 -0.31(-16.49%)
Sep 21, 2022 1.900 1.955 1.880 1.880 31,933 -0.02(-1.05%)
Sep 20, 2022 1.880 1.930 1.850 1.900 23,456 -0.02(-1.04%)
Sep 19, 2022 2.230 2.240 1.910 1.920 94,074 -0.22(-10.28%)
Sep 16, 2022 1.930 2.410 1.911 2.140 210,291 +0.14(+7.00%)
Sep 15, 2022 2.090 2.188 2.000 2.000 34,800 -0.11(-5.21%)
Sep 14, 2022 1.960 2.200 1.861 2.110 75,493 +0.15(+7.65%)
Sep 13, 2022 2.200 2.200 1.900 1.960 155,756 -0.48(-19.67%)
Sep 12, 2022 2.850 3.000 2.430 2.440 440,145 -0.27(-9.96%)
Sep 09, 2022 2.780 2.810 2.450 2.710 242,056 -0.05(-1.81%)
Sep 08, 2022 2.750 2.850 2.620 2.760 310,132 +0.12(+4.74%)
Sep 07, 2022 2.540 2.700 2.335 2.635 223,905 +0.24(+10.25%)
Sep 06, 2022 2.600 2.600 2.260 2.390 57,403 +0.09(+3.91%)
Sep 02, 2022 2.190 2.310 2.090 2.300 27,664 +0.22(+10.58%)
Sep 01, 2022 2.190 2.189 2.050 2.080 19,869 -0.02(-0.95%)
Aug 31, 2022 2.000 2.116 1.999 2.100 6,301 +0.05(+2.44%)
Aug 30, 2022 2.000 2.050 1.913 2.050 15,449 -0.02(-0.97%)
Aug 29, 2022 1.940 2.080 1.820 2.070 18,750 +0.06(+2.99%)
Aug 26, 2022 1.960 2.010 1.902 2.010 4,918 -0.02(-0.99%)
Aug 25, 2022 2.058 2.086 2.030 2.030 2,616 -0.02(-0.98%)
Aug 24, 2022 2.080 2.080 2.020 2.050 20,814 +0.04(+1.99%)
Aug 23, 2022 2.130 2.130 1.990 2.010 35,947 +0.01(+0.50%)
Aug 22, 2022 2.010 2.020 1.890 2.000 42,395 -0.08(-3.85%)
Aug 19, 2022 2.080 2.123 1.950 2.080 41,247 +0.00(+0.00%)
Aug 18, 2022 2.100 2.170 2.020 2.080 39,167 -0.07(-3.26%)
Aug 17, 2022 2.160 2.160 2.040 2.150 94,368 -0.15(-6.52%)
Aug 16, 2022 2.060 2.650 2.053 2.300 509,692 +0.27(+13.30%)
Aug 15, 2022 2.470 2.470 2.000 2.030 154,466 -0.42(-17.14%)
Aug 12, 2022 2.350 2.489 2.096 2.450 161,025 -0.26(-9.59%)
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.