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

Nocera (NQ: NCRA )

1.140 -0.050 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 2.450 2.540 2.328 2.500 44,642 +0.18(+7.76%)
Jun 29, 2023 2.100 2.390 2.100 2.320 24,147 +0.26(+12.62%)
Jun 28, 2023 2.090 2.470 1.960 2.060 207,333 +0.09(+4.57%)
Jun 27, 2023 1.820 1.970 1.820 1.970 49,021 +0.17(+9.44%)
Jun 26, 2023 1.650 1.860 1.650 1.800 90,741 +0.15(+9.09%)
Jun 23, 2023 1.600 1.710 1.542 1.650 73,009 +0.03(+1.85%)
Jun 22, 2023 1.580 1.650 1.550 1.620 11,412 +0.10(+6.44%)
Jun 21, 2023 1.550 1.550 1.520 1.522 4,733 +0.01(+0.79%)
Jun 20, 2023 1.570 1.570 1.500 1.510 8,916 -0.09(-5.63%)
Jun 16, 2023 1.660 1.690 1.600 1.600 35,912 +0.07(+4.58%)
Jun 15, 2023 1.610 1.650 1.530 1.530 5,718 +0.00(+0.00%)
Jun 14, 2023 1.490 1.581 1.490 1.530 22,268 -0.01(-0.88%)
Jun 13, 2023 1.550 1.560 1.540 1.544 5,942 +0.00(+0.23%)
Jun 12, 2023 1.600 1.600 1.540 1.540 3,352 +0.00(+0.00%)
Jun 09, 2023 1.580 1.580 1.530 1.540 12,004 -0.03(-1.91%)
Jun 08, 2023 1.590 1.590 1.560 1.570 15,227 -0.04(-2.62%)
Jun 07, 2023 1.598 1.650 1.595 1.612 61,454 +0.02(+1.40%)
Jun 06, 2023 1.550 1.710 1.530 1.590 30,942 +0.11(+7.43%)
Jun 05, 2023 1.540 1.630 1.480 1.480 63,350 -0.17(-10.30%)
Jun 02, 2023 1.600 1.690 1.540 1.650 7,670 +0.15(+10.00%)
Jun 01, 2023 1.550 1.550 1.500 1.500 14,713 +0.00(+0.00%)
May 31, 2023 1.500 1.590 1.500 1.500 16,088 +0.00(+0.00%)
May 30, 2023 1.530 1.710 1.470 1.500 86,495 -0.03(-1.96%)
May 26, 2023 1.550 1.569 1.520 1.530 20,123 -0.02(-1.29%)
May 25, 2023 1.563 1.563 1.501 1.550 33,000 +0.01(+0.65%)
May 24, 2023 1.550 1.570 1.500 1.540 30,660 -0.01(-0.65%)
May 23, 2023 1.540 1.570 1.540 1.550 7,821 -0.03(-1.90%)
May 22, 2023 1.545 1.580 1.500 1.580 3,140 +0.06(+3.95%)
May 19, 2023 1.490 1.550 1.490 1.520 12,669 -0.05(-3.18%)
May 18, 2023 1.530 1.610 1.530 1.570 20,211 -0.01(-0.63%)
May 17, 2023 1.530 1.699 1.510 1.580 49,506 +0.06(+4.22%)
May 16, 2023 1.570 1.578 1.500 1.516 25,148 -0.04(-2.70%)
May 15, 2023 1.600 1.600 1.480 1.558 29,385 +0.04(+2.51%)
May 12, 2023 1.700 1.700 1.500 1.520 77,113 +0.03(+2.01%)
May 11, 2023 1.390 1.700 1.390 1.490 94,858 +0.04(+2.87%)
May 10, 2023 1.350 1.450 1.330 1.448 20,187 +0.13(+9.73%)
May 09, 2023 1.220 1.380 1.200 1.320 28,428 +0.08(+6.45%)
May 08, 2023 1.230 1.298 1.160 1.240 35,000 +0.03(+2.57%)
May 05, 2023 1.260 1.340 1.150 1.209 66,321 -0.09(-7.01%)
May 04, 2023 1.350 1.450 1.250 1.300 94,299 -0.18(-12.16%)
May 03, 2023 1.340 2.820 1.340 1.480 1,956,062 +0.22(+17.29%)
May 02, 2023 1.240 1.350 1.240 1.262 6,743 +0.01(+0.94%)
May 01, 2023 1.220 1.290 1.220 1.250 14,220 +0.04(+3.73%)
Apr 28, 2023 1.205 1.205 1.205 1.205 407 -0.02(-2.03%)
Apr 27, 2023 1.110 1.250 1.110 1.230 23,952 +0.04(+3.36%)
Apr 26, 2023 1.170 1.200 1.160 1.190 20,783 +0.03(+2.59%)
Apr 25, 2023 1.180 1.180 1.120 1.160 5,629 -0.02(-1.69%)
Apr 24, 2023 1.160 1.230 1.130 1.180 54,494 +0.03(+3.06%)
Apr 21, 2023 1.090 1.160 1.060 1.145 9,541 +0.02(+1.33%)
Apr 20, 2023 1.090 1.140 1.090 1.130 14,128 -0.02(-1.42%)
Apr 19, 2023 1.040 1.160 1.040 1.146 13,240 +0.05(+4.21%)
Apr 18, 2023 1.010 1.151 1.010 1.100 8,810 -0.02(-1.79%)
Apr 17, 2023 1.030 1.152 1.030 1.120 868 -0.01(-0.88%)
Apr 14, 2023 1.160 1.160 1.100 1.130 967 -0.03(-2.59%)
Apr 13, 2023 1.160 1.160 1.160 1.160 718 +0.00(+0.00%)
Apr 12, 2023 1.160 1.160 1.160 1.160 1,319 +0.09(+8.41%)
Apr 11, 2023 1.130 1.130 1.070 1.070 1,980 -0.06(-5.31%)
Apr 10, 2023 1.170 1.170 1.110 1.130 1,251 -0.03(-2.59%)
Apr 06, 2023 1.160 1.160 1.160 1.160 2,651 -0.01(-0.43%)
Apr 05, 2023 1.100 1.180 1.100 1.165 20,727 +0.03(+2.19%)
Apr 04, 2023 1.100 1.140 1.100 1.140 4,295 +0.02(+1.79%)
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.