Dark

NCRA
Nocera, Inc. Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:59:45 PM EDT

1.60USD-2.439%(-0.04)186,804

1.35Bid 1.83Ask 0.48Spread

Pre-market

Jul 10, 2026 9:25:30 AM EDT

1.57USD-4.268%(-0.07)7,355

After-hours

Jul 10, 2026 4:50:30 PM EDT

1.57USD-1.875%(-0.03)6,091

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	1.510000	1.620000	1.510000	1.600000	-2.439%	186,804	0.000%
2026-07-09	1.630000	1.690000	1.400000	1.640000	-10.383%	546,316	-2.439%
2026-07-08	2.110000	2.300000	1.720000	1.830000	-8.500%	18,118,487	-12.568%
2026-07-07	1.960000	2.680000	1.850000	2.000000	+1.471%	1,181,935	-20.000%
2026-07-06	1.980000	2.034000	1.719000	1.971000	+2,886.364%	153,654	-18.823%
2026-07-02	0.098700	0.102300	0.061000	0.066000	-34.394%	10,627,690	+2,324.242%
2026-07-01	0.092000	0.103400	0.092000	0.100600	+6.455%	2,149,171	+1,490.457%
2026-06-30	0.103500	0.105699	0.094500	0.094500	-10.765%	5,841,090	+1,593.122%
2026-06-29	0.103000	0.107900	0.094900	0.105900	+6.970%	2,161,772	+1,410.859%
2026-06-26	0.090000	0.099900	0.090000	0.099000	+6.681%	2,105,015	+1,516.162%
2026-06-25	0.088000	0.097200	0.085000	0.092800	+0.870%	2,415,950	+1,624.138%
2026-06-24	0.104800	0.116500	0.089200	0.092000	-14.815%	5,468,813	+1,639.130%
2026-06-23	0.101800	0.110000	0.101800	0.108000	+2.857%	2,712,666	+1,381.481%
2026-06-22	0.111000	0.111800	0.104100	0.105000	-7.244%	2,581,384	+1,423.810%
2026-06-18	0.117700	0.120500	0.113200	0.113200	-5.667%	5,192,347	+1,313.428%
2026-06-17	0.113700	0.120000	0.110200	0.120000	0.000%	1,722,818	+1,233.333%
2026-06-16	0.115400	0.127300	0.110000	0.120000	-4.000%	10,537,801	+1,233.333%
2026-06-15	0.102500	0.125000	0.101800	0.125000	+11.607%	4,907,010	+1,180.000%
2026-06-12	0.107000	0.112500	0.103000	0.112000	-5.325%	5,392,628	+1,328.571%
2026-06-11	0.108000	0.118300	0.104700	0.118300	-5.360%	5,680,290	+1,252.494%
2026-06-10	0.123800	0.130000	0.103000	0.125000	-13.255%	14,217,941	+1,180.000%
2026-06-09	0.150000	0.177000	0.130000	0.144100	+10.846%	171,512,563	+1,010.340%
2026-06-08	0.228200	0.240000	0.125300	0.130000	-18.801%	271,483,553	+1,130.769%
2026-06-05	0.167700	0.179600	0.160100	0.160100	-7.457%	892,887	+899.375%
2026-06-04	0.170000	0.184800	0.161100	0.173000	-2.149%	1,155,367	+824.855%
2026-06-03	0.176600	0.198000	0.170200	0.176800	-3.861%	1,868,795	+804.977%
2026-06-02	0.201000	0.201000	0.181900	0.183900	-9.320%	1,674,728	+770.038%
2026-06-01	0.217800	0.224200	0.191200	0.202800	-8.649%	1,831,484	+688.955%
2026-05-29	0.249600	0.249600	0.211100	0.222000	-14.087%	1,210,211	+620.721%
2026-05-28	0.220000	0.278000	0.220000	0.258400	+15.357%	4,185,616	+519.195%
2026-05-27	0.250200	0.290000	0.201500	0.224000	-25.308%	7,814,018	+614.286%
2026-05-26	0.461200	0.601490	0.270900	0.299900	+22.759%	244,879,345	+433.511%
2026-05-22	0.235100	0.249300	0.220000	0.244300	+11.045%	340,673	+554.932%
2026-05-21	0.216000	0.220000	0.202800	0.220000	+4.265%	156,096	+627.273%
2026-05-20	0.195000	0.211000	0.187000	0.211000	+4.095%	70,486	+658.294%
2026-05-19	0.201000	0.209400	0.190500	0.202700	-3.384%	107,456	+689.344%
2026-05-18	0.199000	0.209800	0.186400	0.209800	+1.845%	108,324	+662.631%
2026-05-15	0.199700	0.206000	0.190901	0.206000	-1.246%	169,240	+676.699%
2026-05-14	0.185700	0.208900	0.170000	0.208600	+8.986%	688,705	+667.018%
2026-05-13	0.182900	0.200000	0.179600	0.191400	-3.722%	447,231	+735.946%
2026-05-12	0.184500	0.210000	0.175100	0.198800	-20.954%	31,277,307	+704.829%
2026-05-11	0.235300	0.257100	0.225700	0.251500	+3.074%	152,204	+536.183%
2026-05-08	0.234900	0.259990	0.234900	0.244000	+3.741%	175,826	+555.738%
2026-05-07	0.252500	0.262100	0.230500	0.235200	-9.364%	85,451	+580.272%
2026-05-06	0.252000	0.265000	0.250300	0.259500	-1.105%	119,645	+516.570%
2026-05-05	0.251900	0.274900	0.239000	0.262400	+2.101%	311,589	+509.756%
2026-05-04	0.222000	0.264000	0.214700	0.257000	+15.247%	519,582	+522.568%
2026-05-01	0.213600	0.225000	0.209300	0.223000	+4.450%	71,313	+617.489%
2026-04-30	0.202000	0.219900	0.200200	0.213500	+2.644%	175,679	+649.415%
2026-04-29	0.205000	0.209000	0.201000	0.208000	+3.380%	37,258	+669.231%
2026-04-28	0.201000	0.211500	0.191701	0.201200	-1.033%	172,088	+695.229%
2026-04-27	0.209600	0.215000	0.196500	0.203300	-3.190%	156,258	+687.014%
2026-04-24	0.202800	0.211500	0.195100	0.210000	+3.550%	64,971	+661.905%
2026-04-23	0.195200	0.203100	0.195100	0.202800	-0.197%	61,737	+688.955%
2026-04-22	0.196000	0.205300	0.191500	0.203200	+0.346%	284,283	+687.402%
2026-04-21	0.212100	0.212900	0.191400	0.202500	-3.203%	429,647	+690.123%
2026-04-20	0.209700	0.215000	0.201200	0.209200	-2.698%	240,107	+664.818%
2026-04-17	0.210000	0.219400	0.201700	0.215000	-0.967%	1,222,745	+644.186%
2026-04-16	0.202488	0.219900	0.200900	0.217100	+0.138%	380,264	+636.988%
2026-04-15	0.213600	0.216800	0.193100	0.216800	-0.550%	529,349	+638.007%
2026-04-14	0.200000	0.235000	0.193301	0.218000	+1.066%	584,070	+633.945%
2026-04-13	0.209400	0.230000	0.181301	0.215700	+2.763%	394,107	+641.771%
2026-04-10	0.192500	0.220000	0.192500	0.209900	+1.696%	1,028,283	+662.268%
2026-04-09	0.199000	0.231000	0.170000	0.206400	-2.180%	49,095,462	+675.194%
2026-04-08	0.230000	0.230000	0.200000	0.211000	+0.095%	261,767	+658.294%
2026-04-07	0.219000	0.219900	0.200000	0.210800	+5.400%	358,610	+659.013%
2026-04-06	0.203300	0.215000	0.197600	0.200000	-1.623%	47,526	+700.000%
2026-04-02	0.200000	0.210000	0.197200	0.203300	+2.885%	110,225	+687.014%
2026-04-01	0.207300	0.209800	0.197200	0.197600	-2.947%	110,127	+709.717%
2026-03-31	0.196000	0.210700	0.192600	0.203600	+3.350%	381,486	+685.855%
2026-03-30	0.192100	0.197500	0.189000	0.197000	+1.026%	143,722	+712.183%
2026-03-27	0.219890	0.239800	0.181100	0.195000	-8.019%	1,871,822	+720.513%
2026-03-26	0.216000	0.220000	0.200510	0.212000	-3.329%	91,975	+654.717%
2026-03-25	0.216000	0.224850	0.209800	0.219300	+1.716%	138,402	+629.594%
2026-03-24	0.247000	0.315000	0.190100	0.215600	-4.178%	2,956,302	+642.115%
2026-03-23	0.238900	0.238900	0.221000	0.225000	-6.250%	45,718	+611.111%
2026-03-20	0.240000	0.240000	0.212850	0.240000	+2.302%	188,764	+566.667%
2026-03-19	0.221600	0.238200	0.221600	0.234600	+5.866%	49,505	+582.012%
2026-03-18	0.224900	0.250000	0.180000	0.221600	-7.782%	174,663	+622.022%
2026-03-17	0.259900	0.259900	0.223600	0.240300	-5.394%	175,263	+565.834%
2026-03-16	0.270000	0.286000	0.246000	0.254000	-4.869%	400,987	+529.921%
2026-03-13	0.313600	0.331200	0.255100	0.267000	-36.429%	783,151	+499.251%
2026-03-12	0.350000	0.510000	0.347800	0.420000	+21.003%	6,046,296	+280.952%
2026-03-11	0.347100	0.387000	0.347100	0.347100	+0.202%	22,946	+360.962%
2026-03-10	0.340000	0.395000	0.340000	0.346400	-6.631%	3,015	+361.894%
2026-03-09	0.350000	0.371000	0.340000	0.371000	+5.398%	35,365	+331.267%
2026-03-06	0.374000	0.374000	0.332000	0.352000	+0.485%	3,031	+354.545%
2026-03-05	0.370000	0.378000	0.311300	0.350300	-7.816%	31,375	+356.751%
2026-03-04	0.373000	0.410000	0.351100	0.379999	+6.741%	6,313	+321.054%
2026-03-03	0.399800	0.448700	0.356000	0.356000	-1.111%	7,984	+349.438%
2026-03-02	0.354700	0.378000	0.351500	0.360000	-7.455%	5,269	+344.444%
2026-02-27	0.366560	0.420000	0.366560	0.389000	+1.302%	9,736	+311.311%
2026-02-26	0.429990	0.429990	0.361000	0.384000	+6.667%	21,078	+316.667%
2026-02-25	0.364500	0.443500	0.351100	0.360000	-1.397%	40,699	+344.444%
2026-02-24	0.416500	0.428500	0.365100	0.365100	+0.027%	17,620	+338.236%
2026-02-23	0.380000	0.426500	0.365000	0.365000	-3.947%	9,960	+338.356%
2026-02-20	0.419600	0.419600	0.380000	0.380000	-3.036%	9,692	+321.053%
2026-02-19	0.403200	0.441900	0.391900	0.391900	-2.512%	20,523	+308.267%
2026-02-18	0.410100	0.428000	0.400000	0.402000	-6.512%	27,249	+298.010%
2026-02-17	0.436200	0.498000	0.410100	0.430000	-1.172%	43,440	+272.093%
2026-02-13	0.472200	0.493500	0.435100	0.435100	-5.454%	10,050	+267.732%
2026-02-12	0.507300	0.507300	0.460200	0.460200	-5.774%	81,452	+247.675%
2026-02-11	0.487250	0.543750	0.454000	0.488400	+0.680%	191,618	+227.600%
2026-02-10	0.467000	0.580000	0.467000	0.485100	+0.831%	79,049	+229.829%
2026-02-09	0.471100	0.510100	0.471100	0.481100	+2.123%	10,542	+232.571%
2026-02-06	0.489800	0.494900	0.470400	0.471100	-4.809%	8,546	+239.631%
2026-02-05	0.479000	0.500000	0.450500	0.494900	+4.475%	12,365	+223.298%
2026-02-04	0.530100	0.530100	0.450500	0.473700	-12.472%	49,455	+237.767%
2026-02-03	0.530300	0.570000	0.530000	0.541200	-5.599%	29,440	+195.639%
2026-02-02	0.532000	0.589990	0.520000	0.573300	+5.000%	80,903	+179.086%
2026-01-30	0.578000	0.744000	0.515800	0.546000	+2.535%	822,061	+193.040%
2026-01-29	0.638200	0.690000	0.510000	0.532500	-9.284%	45,301	+200.469%
2026-01-28	0.700000	0.700000	0.587000	0.587000	-1.938%	31,662	+172.572%
2026-01-27	0.670000	0.670000	0.558000	0.598600	-11.971%	41,983	+167.290%
2026-01-26	0.732000	0.732000	0.680000	0.680000	-5.015%	11,593	+135.294%
2026-01-23	0.730000	0.730000	0.715900	0.715900	-0.707%	10,065	+123.495%
2026-01-22	0.730000	0.770000	0.718100	0.721000	-1.233%	48,065	+121.914%
2026-01-21	0.748800	0.772999	0.720000	0.730000	-5.563%	27,137	+119.178%
2026-01-20	0.830200	0.880000	0.753000	0.773000	-6.890%	20,788	+106.986%
2026-01-16	0.860000	0.900000	0.820100	0.830200	-5.926%	36,308	+92.725%
2026-01-15	0.918000	0.918000	0.870200	0.882500	-1.944%	9,594	+81.303%
2026-01-14	0.880000	0.960000	0.859000	0.900000	-0.133%	92,204	+77.778%
2026-01-13	0.880000	0.950000	0.820800	0.901200	-1.422%	25,917	+77.541%
2026-01-12	0.980000	1.000000	0.883400	0.914200	-8.580%	71,609	+75.016%
2026-01-09	0.890000	1.050000	0.810000	1.000000	+25.251%	166,728	+60.000%
2026-01-08	0.798800	0.850000	0.771200	0.798400	-7.011%	7,736	+100.401%
2026-01-07	0.930000	0.930000	0.789100	0.858600	-9.220%	20,210	+86.350%
2026-01-06	0.842800	1.000000	0.840700	0.945800	+12.501%	305,137	+69.169%
2026-01-05	0.898700	0.898700	0.839000	0.840700	-1.384%	5,856	+90.318%
2026-01-02	0.860000	0.931890	0.824000	0.852500	+0.412%	28,499	+87.683%
2025-12-31	0.799000	0.878099	0.781600	0.849000	+2.295%	43,133	+88.457%
2025-12-30	0.786000	0.850000	0.786000	0.829950	+1.090%	46,407	+92.783%
2025-12-29	0.815900	0.888000	0.720000	0.821000	-1.441%	57,814	+94.884%
2025-12-26	0.834000	0.950000	0.816600	0.833000	+1.092%	23,669	+92.077%
2025-12-24	0.835000	0.950800	0.803300	0.824000	+1.905%	25,734	+94.175%
2025-12-23	0.800101	0.866400	0.800101	0.808600	-6.488%	24,225	+97.873%
2025-12-22	0.878000	0.950800	0.844300	0.864700	+1.717%	37,158	+85.035%
2025-12-19	0.928500	1.029900	0.850100	0.850100	+0.771%	62,204	+88.213%
2025-12-18	0.912100	0.957900	0.820000	0.843600	-9.290%	85,409	+89.663%
2025-12-17	1.030000	1.030000	0.930000	0.930000	-11.429%	54,465	+72.043%
2025-12-16	1.271000	1.300000	1.050000	1.050000	-18.605%	346,911	+52.381%
2025-12-15	1.290000	1.330000	1.220000	1.290000	+4.878%	182,267	+24.031%
2025-12-12	1.080000	1.300000	1.030000	1.230000	+16.038%	352,232	+30.081%
2025-12-11	0.966500	1.130000	0.966500	1.060000	+6.000%	56,045	+50.943%
2025-12-10	0.980000	1.050000	0.950200	1.000000	+3.627%	72,407	+60.000%
2025-12-09	0.929000	1.000000	0.915250	0.965000	+9.771%	66,075	+65.803%
2025-12-08	0.945700	0.945700	0.830000	0.879100	-4.028%	16,074	+82.004%
2025-12-05	0.910000	0.950000	0.900101	0.916000	-0.446%	11,938	+74.672%
2025-12-04	0.900100	0.949700	0.900100	0.920100	+1.894%	10,378	+73.894%
2025-12-03	0.965000	0.965000	0.900700	0.903000	-6.425%	13,460	+77.187%
2025-12-02	1.020000	1.040000	0.940200	0.965000	-5.392%	53,419	+65.803%
2025-12-01	1.040000	1.090000	1.000100	1.020000	-6.086%	19,009	+56.863%
2025-11-28	1.070000	1.086100	1.060000	1.086100	-1.264%	3,806	+47.316%
2025-11-26	1.012900	1.100000	1.010600	1.100000	+8.911%	14,871	+45.455%
2025-11-25	1.010000	1.070000	1.010000	1.010000	0.000%	21,786	+58.416%
2025-11-24	0.970200	1.064600	0.970150	1.010000	0.000%	25,852	+58.416%
2025-11-21	1.000000	1.050000	0.940000	1.010000	-0.980%	84,466	+58.416%
2025-11-20	1.090000	1.090000	1.010000	1.020000	-6.422%	35,159	+56.863%
2025-11-19	1.100000	1.135000	1.080000	1.090000	-0.909%	40,079	+46.789%
2025-11-18	1.070000	1.120000	1.057900	1.100000	0.000%	45,201	+45.455%
2025-11-17	1.110000	1.130000	1.070000	1.100000	-1.786%	34,472	+45.455%
2025-11-14	1.102100	1.150000	1.060000	1.120000	0.000%	37,826	+42.857%
2025-11-13	1.120100	1.170000	1.120000	1.120000	-4.274%	42,362	+42.857%
2025-11-12	1.180000	1.200000	1.101700	1.170000	-2.500%	36,768	+36.752%
2025-11-11	1.220000	1.220000	1.150000	1.200000	-4.762%	64,218	+33.333%
2025-11-10	1.070000	1.329200	1.040000	1.260000	+17.757%	150,364	+26.984%
2025-11-07	1.100000	1.149400	1.070000	1.070000	-2.727%	78,417	+49.533%
2025-11-06	1.350000	1.350000	1.070000	1.100000	-20.863%	343,124	+45.455%
2025-11-05	1.310000	1.560000	1.310000	1.390000	0.000%	207,753	+15.108%
2025-11-04	1.700000	1.730000	1.250000	1.390000	-29.442%	917,389	+15.108%
2025-11-03	1.870000	2.400000	1.870000	1.970000	+14.535%	36,758,381	-18.782%
2025-10-31	1.720000	1.720000	1.601700	1.720000	0.000%	16,566	-6.977%
2025-10-30	1.650000	1.750000	1.600000	1.720000	+4.878%	31,125	-6.977%
2025-10-29	1.670000	1.700000	1.640000	1.640000	-1.796%	7,397	-2.439%
2025-10-28	1.610000	1.710000	1.580000	1.670000	+1.212%	23,264	-4.192%
2025-10-27	1.580100	1.650000	1.580000	1.650000	+3.774%	7,161	-3.030%
2025-10-24	1.560000	1.650100	1.560000	1.590000	-1.242%	4,994	+0.629%
2025-10-23	1.610000	1.650000	1.580000	1.610000	-5.294%	8,579	-0.621%
2025-10-22	1.570000	1.710000	1.570000	1.700000	+6.250%	52,119	-5.882%
2025-10-21	1.670000	1.740000	1.550000	1.600000	+0.629%	194,451	0.000%
2025-10-20	1.620000	1.699400	1.590000	1.590000	-5.917%	1,633,959	+0.629%
2025-10-17	1.630000	1.699400	1.630000	1.690000	+0.595%	750	-5.325%
2025-10-16	1.650300	1.680000	1.635000	1.680000	0.000%	2,192	-4.762%
2025-10-15	1.660000	1.680000	1.640000	1.680000	+0.036%	3,799	-4.762%
2025-10-14	1.640000	1.679400	1.635000	1.679400	-0.036%	1,549	-4.728%
2025-10-13	1.610000	1.690000	1.610000	1.680000	-1.176%	1,714	-4.762%
2025-10-10	1.700000	1.750000	1.699600	1.700000	0.000%	30,473	-5.882%
2025-10-09	1.730000	1.750000	1.700000	1.700000	0.000%	52,450	-5.882%
2025-10-08	1.650000	1.730000	1.540000	1.700000	+5.590%	107,973	-5.882%
2025-10-07	1.610000	1.610000	1.520000	1.610000	-2.424%	2,581	-0.621%
2025-10-06	1.670000	1.670000	1.590000	1.650000	-1.198%	4,581	-3.030%
2025-10-03	1.610000	1.670000	1.610000	1.670000	+3.727%	24,395	-4.192%
2025-10-02	1.520000	1.640000	1.520000	1.610000	+3.871%	26,157	-0.621%
2025-10-01	1.550000	1.550000	1.530100	1.550000	-3.125%	20,832	+3.226%
2025-09-30	1.560000	1.640000	1.460000	1.600000	-3.030%	4,389	0.000%
2025-09-29	1.480000	1.650000	1.480000	1.650000	+13.014%	26,287	-3.030%
2025-09-26	1.459300	1.510000	1.420000	1.460000	-2.013%	12,617	+9.589%
2025-09-25	1.425000	1.490000	1.425000	1.490000	+1.395%	4,691	+7.383%
2025-09-24	1.360000	1.499400	1.350000	1.469500	-0.709%	12,293	+8.881%
2025-09-23	1.460000	1.529400	1.200100	1.480000	-0.671%	38,440	+8.108%
2025-09-22	1.480000	1.500000	1.460000	1.490000	-2.614%	11,711	+7.383%
2025-09-19	1.500000	1.550000	1.460000	1.530000	+3.378%	22,945	+4.575%
2025-09-18	1.510000	1.510000	1.480000	1.480000	-2.632%	10,309	+8.108%
2025-09-17	1.530000	1.540000	1.470000	1.520000	+4.110%	6,097	+5.263%
2025-09-16	1.500000	1.550000	1.460000	1.460000	-2.667%	8,382	+9.589%
2025-09-15	1.430000	1.599900	1.430000	1.500000	-1.961%	13,249	+6.667%
2025-09-12	1.480000	1.530000	1.480000	1.530000	0.000%	6,721	+4.575%
2025-09-11	1.500000	1.600000	1.500000	1.530000	-3.165%	19,055	+4.575%
2025-09-10	1.550000	1.580000	1.520000	1.580000	+8.966%	9,494	+1.266%
2025-09-09	1.550000	1.600000	1.400000	1.450000	-5.229%	67,806	+10.345%
2025-09-08	1.600000	1.600000	1.520000	1.530000	-3.036%	77,388	+4.575%
2025-09-05	1.560000	1.579500	1.485000	1.577900	+1.147%	7,881	+1.401%
2025-09-04	1.600000	1.600000	1.450000	1.560000	-2.500%	4,275	+2.564%
2025-09-03	1.589100	1.600000	1.485800	1.600000	+6.667%	51,900	0.000%
2025-09-02	1.538600	1.538800	1.460000	1.500000	-0.590%	17,173	+6.667%
2025-08-29	1.480000	1.509500	1.410000	1.508900	-0.073%	3,930	+6.038%
2025-08-28	1.565000	1.580000	1.480000	1.510000	+0.667%	20,477	+5.960%
2025-08-27	1.550000	1.550000	1.500000	1.500000	-3.226%	5,614	+6.667%
2025-08-26	1.550000	1.560000	1.480000	1.550000	-1.274%	6,188	+3.226%
2025-08-25	1.629400	1.629400	1.540000	1.570000	+1.290%	8,108	+1.911%
2025-08-22	1.560000	1.560000	1.435600	1.550000	-4.250%	35,479	+3.226%
2025-08-21	1.600000	1.618800	1.540000	1.618800	+1.175%	5,278	-1.161%
2025-08-20	1.620000	1.620000	1.560000	1.600000	-0.528%	1,204	0.000%
2025-08-19	1.630000	1.630000	1.580000	1.608500	-1.921%	5,929	-0.528%
2025-08-18	1.630000	1.665000	1.561500	1.640000	0.000%	7,979	-2.439%
2025-08-15	1.640000	1.650000	1.635000	1.640000	-1.796%	4,834	-2.439%
2025-08-14	1.580000	1.709500	1.500000	1.670000	-1.183%	14,722	-4.192%
2025-08-13	1.690000	1.750000	1.680000	1.690000	+3.049%	40,367	-5.325%
2025-08-12	1.700000	1.700000	1.600000	1.640000	-2.381%	53,634	-2.439%
2025-08-11	1.630000	1.710000	1.630000	1.680000	+3.067%	53,537	-4.762%
2025-08-08	1.630000	1.700000	1.620000	1.630000	0.000%	35,642	-1.840%
2025-08-07	1.600000	1.780000	1.600000	1.630000	+2.516%	64,016	-1.840%
2025-08-06	1.600000	1.610000	1.590000	1.590000	-0.625%	7,339	+0.629%
2025-08-05	1.610000	1.610000	1.570000	1.600000	-1.235%	9,911	0.000%
2025-08-04	1.610000	1.650000	1.600000	1.620000	0.000%	40,794	-1.235%
2025-08-01	1.660000	1.660000	1.600000	1.620000	-1.220%	11,278	-1.235%
2025-07-31	1.680000	1.680000	1.580000	1.640000	-2.959%	34,974	-2.439%
2025-07-30	1.700000	1.715000	1.650000	1.690000	-0.588%	55,092	-5.325%
2025-07-29	1.680000	1.782100	1.640000	1.700000	+4.294%	135,845	-5.882%
2025-07-28	1.580000	1.690000	1.580000	1.630000	+1.318%	53,785	-1.840%
2025-07-25	1.460000	1.700000	1.430000	1.608800	+11.722%	184,523	-0.547%
2025-07-24	1.400000	1.480000	1.400000	1.440000	+0.749%	15,991	+11.111%
2025-07-23	1.480000	1.500000	1.380000	1.429300	-4.074%	57,093	+11.943%
2025-07-22	1.170000	1.490000	1.170000	1.490000	+23.651%	152,514	+7.383%
2025-07-21	1.060000	1.210000	1.060000	1.205000	+14.762%	115,537	+32.780%
2025-07-18	1.010000	1.090000	1.000000	1.050000	+3.960%	105,902	+52.381%
2025-07-17	1.030000	1.030000	1.010000	1.010000	-2.885%	54,594	+58.416%
2025-07-16	1.010000	1.050000	1.000000	1.040000	+0.971%	38,216	+53.846%
2025-07-15	1.030000	1.040000	1.020000	1.030000	+0.980%	24,218	+55.340%
2025-07-14	1.020000	1.020000	0.995000	1.020000	-2.820%	53,917	+56.863%
2025-07-11	1.040000	1.049600	0.970900	1.049600	-0.038%	158,668	+52.439%
2025-07-10	1.000000	1.050000	0.970000	1.050000	+0.962%	77,070	+52.381%
2025-07-09	1.030000	1.050000	1.030000	1.040000	+0.971%	6,003	+53.846%
2025-07-08	1.040000	1.050000	1.030000	1.030000	0.000%	10,119	+55.340%
2025-07-07	1.021000	1.047800	1.020000	1.030000	+0.980%	11,774	+55.340%
2025-07-03	1.021000	1.048300	1.020000	1.020000	-0.488%	5,368	+56.863%
2025-07-02	1.000000	1.040000	0.960100	1.025000	+1.485%	12,724	+56.098%
2025-07-01	1.040000	1.040000	1.010000	1.010000	-2.885%	14,020	+58.416%
2025-06-30	0.950000	1.050000	0.950000	1.040000	+1.961%	14,860	+53.846%
2025-06-27	0.950100	1.020000	0.950100	1.020000	0.000%	1,028	+56.863%
2025-06-26	0.950000	1.020000	0.950000	1.020000	0.000%	4,256	+56.863%
2025-06-25	1.020000	1.020000	0.995000	1.020000	0.000%	7,457	+56.863%
2025-06-24	1.020000	1.020000	1.000000	1.020000	+2.000%	1,243	+56.863%
2025-06-23	1.010000	1.020000	0.990000	1.000000	+1.184%	8,577	+60.000%
2025-06-20	0.970000	1.010000	0.970000	0.988300	-2.100%	6,146	+61.894%
2025-06-18	0.960000	1.030000	0.960000	1.009500	-0.050%	4,451	+58.494%
2025-06-17	0.870000	1.030000	0.870000	1.010000	-0.980%	258,262	+58.416%
2025-06-16	1.020000	1.035800	0.989100	1.020000	-2.374%	34,781	+56.863%
2025-06-13	1.000000	1.045000	0.980000	1.044800	+2.431%	23,991	+53.139%
2025-06-12	0.990000	1.020000	0.990000	1.020000	+7.357%	41,714	+56.863%
2025-06-11	0.970000	1.050000	0.900000	0.950100	-6.853%	52,305	+68.403%
2025-06-10	1.050000	1.079400	0.984900	1.020000	-5.503%	109,574	+56.863%
2025-06-09	1.010000	1.097500	0.950000	1.079400	+5.824%	82,136	+48.230%
2025-06-06	0.979800	1.030000	0.979800	1.020000	-0.971%	15,477	+56.863%
2025-06-05	1.020000	1.039300	0.990000	1.030000	+0.980%	10,337	+55.340%
2025-06-04	1.000000	1.150000	0.911100	1.020000	-8.108%	103,946	+56.863%
2025-06-03	1.148000	1.250000	1.110000	1.110000	+0.909%	302,682	+44.144%
2025-06-02	1.090000	1.110000	1.090000	1.100000	+2.804%	2,809	+45.455%
2025-05-30	1.090000	1.120000	1.055700	1.070000	+1.905%	4,558	+49.533%
2025-05-29	1.080000	1.139400	1.020000	1.050000	-6.250%	18,364	+52.381%
2025-05-28	1.080000	1.150000	1.050200	1.120000	-4.274%	101,054	+42.857%
2025-05-27	0.999000	1.399900	0.980000	1.170000	+21.875%	1,736,635	+36.752%
2025-05-23	0.930000	1.000000	0.920100	0.960000	-4.000%	18,564	+66.667%
2025-05-22	0.930000	1.000000	0.930000	1.000000	+4.156%	1,610	+60.000%
2025-05-21	0.999700	1.000000	0.960100	0.960100	-3.788%	977	+66.649%
2025-05-20	0.965000	0.997900	0.930000	0.997900	-0.210%	7,069	+60.337%
2025-05-19	0.962000	1.000000	0.920000	1.000000	+3.093%	5,943	+60.000%
2025-05-16	1.000000	1.020000	0.962100	0.970000	-3.000%	6,374	+64.948%
2025-05-15	1.000000	1.050000	0.976600	1.000000	0.000%	14,509	+60.000%
2025-05-14	0.979500	1.000000	0.945200	1.000000	+1.020%	35,190	+60.000%
2025-05-13	0.999900	0.999900	0.919200	0.989900	+7.703%	21,205	+61.632%
2025-05-12	0.920000	1.030000	0.870500	0.919100	-2.223%	235,415	+74.083%
2025-05-09	0.920000	0.948900	0.900000	0.940000	+3.285%	30,029	+70.213%
2025-05-08	0.877000	1.000000	0.877000	0.910100	-9.891%	118,048	+75.805%
2025-05-07	0.929800	1.200000	0.820100	1.010000	+24.691%	748,964	+58.416%
2025-05-06	0.950000	1.080000	0.780000	0.810000	-23.585%	249,208	+97.531%
2025-05-05	0.940000	1.150000	0.927000	1.060000	+11.579%	155,640	+50.943%
2025-05-02	0.960000	0.990000	0.950000	0.950000	+1.496%	744	+68.421%
2025-05-01	0.990000	0.990000	0.936000	0.936000	+5.990%	2,093	+70.940%
2025-04-30	0.970000	0.990000	0.883000	0.883100	-7.722%	4,128	+81.180%
2025-04-29	0.990000	0.990000	0.950000	0.957000	-3.333%	5,383	+67.189%
2025-04-28	0.960300	0.990000	0.930100	0.990000	+0.010%	28,651	+61.616%
2025-04-25	0.989900	0.989900	0.950000	0.989900	-0.010%	2,607	+61.632%
2025-04-24	0.990000	0.990000	0.960000	0.990000	0.000%	1,991	+61.616%
2025-04-23	0.969000	1.000000	0.960100	0.990000	+4.211%	12,742	+61.616%
2025-04-22	0.960000	0.960000	0.949800	0.950000	+1.075%	5,657	+68.421%
2025-04-21	0.956900	0.956900	0.848100	0.939900	-1.770%	9,361	+70.231%
2025-04-17	0.836250	0.956832	0.836250	0.956832	+10.044%	6,864	+67.218%
2025-04-16	0.860000	0.890000	0.860000	0.869500	+1.105%	825	+84.014%
2025-04-15	0.909500	0.910000	0.853900	0.860000	-7.477%	5,408	+86.047%
2025-04-14	0.951000	0.982900	0.844300	0.929500	-2.261%	7,067	+72.136%
2025-04-11	0.932300	1.000000	0.912100	0.951000	+4.276%	43,015	+68.244%
2025-04-10	0.912000	0.990000	0.900300	0.912000	0.000%	18,399	+75.439%
2025-04-09	0.831300	1.000000	0.831300	0.912000	+4.110%	130,116	+75.439%
2025-04-08	0.823925	0.896000	0.801500	0.876000	+4.986%	10,364	+82.648%
2025-04-07	0.825400	0.918000	0.825400	0.834400	-1.919%	15,194	+91.755%
2025-04-04	0.965200	0.965200	0.836600	0.850728	-15.711%	51,618	+88.074%
2025-04-03	1.010000	1.020300	0.960000	1.009300	-0.069%	7,671	+58.526%
2025-04-02	1.050000	1.070000	1.010000	1.010000	-2.885%	6,619	+58.416%
2025-04-01	1.000000	1.050000	0.960100	1.040000	+4.000%	8,206	+53.846%
2025-03-31	0.990000	1.025200	0.967400	1.000000	-1.961%	6,980	+60.000%
2025-03-28	1.040000	1.054994	1.000000	1.020000	-2.802%	6,110	+56.863%
2025-03-27	1.040100	1.080000	1.040100	1.049400	-3.725%	6,755	+52.468%
2025-03-26	1.090000	1.140000	1.030000	1.090000	+0.926%	15,951	+46.789%
2025-03-25	0.947700	1.100000	0.947700	1.080000	+5.960%	41,365	+48.148%
2025-03-24	1.140000	1.140000	0.960000	1.019257	-15.062%	26,803	+56.977%
2025-03-21	0.960000	1.200000	0.940000	1.200000	+27.660%	235,295	+33.333%
2025-03-20	0.968900	0.968900	0.940000	0.940000	-2.983%	3,202	+70.213%
2025-03-19	0.968900	0.968900	0.968900	0.968900	-0.113%	275	+65.136%
2025-03-18	0.970000	0.970000	0.950000	0.970000	-1.020%	2,256	+64.948%
2025-03-17	0.890000	0.980000	0.890000	0.980000	+8.889%	1,407	+63.265%
2025-03-14	0.940000	0.960000	0.900000	0.900000	-6.250%	3,212	+77.778%
2025-03-13	0.960000	0.960000	0.960000	0.960000	+1.053%	296	+66.667%
2025-03-12	0.950000	0.969900	0.950000	0.950001	-0.628%	4,156	+68.421%
2025-03-11	0.956000	0.956000	0.956000	0.956000	+1.702%	596	+67.364%
2025-03-10	0.940100	0.990000	0.940000	0.940000	-1.570%	5,288	+70.213%
2025-03-07	0.950000	0.970000	0.940000	0.954990	+0.525%	30,685	+67.541%
2025-03-06	0.940000	0.950001	0.940000	0.950001	+1.064%	2,989	+68.421%
2025-03-05	0.945100	0.945100	0.931200	0.940000	+1.064%	1,657	+70.213%
2025-03-04	0.930100	0.950000	0.930100	0.930100	+0.011%	8,205	+72.025%
2025-03-03	0.979700	0.979700	0.914000	0.930000	-3.906%	3,702	+72.043%
2025-02-28	0.910101	0.978200	0.901500	0.967800	+3.052%	4,753	+65.323%
2025-02-27	0.930000	0.990000	0.925100	0.939142	-0.102%	7,395	+70.368%
2025-02-26	0.908700	0.976000	0.900000	0.940100	+2.163%	92,700	+70.195%
2025-02-25	0.875000	0.982542	0.873100	0.920200	+0.756%	163,891	+73.875%
2025-02-24	0.860000	1.000000	0.820000	0.913300	+3.926%	353,890	+75.189%
2025-02-21	0.880000	0.880000	0.878800	0.878800	-0.136%	682	+82.066%
2025-02-20	0.853000	0.880000	0.853000	0.880000	-1.035%	1,824	+81.818%
2025-02-19	0.859999	0.889200	0.802010	0.889200	+4.000%	17,500	+79.937%
2025-02-18	0.850000	0.877900	0.831000	0.855000	-2.051%	10,563	+87.135%
2025-02-14	0.807355	0.874900	0.807355	0.872900	+0.345%	5,634	+83.297%
2025-02-13	0.874000	0.876000	0.850000	0.869900	-0.708%	9,864	+83.929%
2025-02-12	0.808000	0.888000	0.785100	0.876100	+11.605%	49,534	+82.628%
2025-02-11	0.847400	0.847400	0.785000	0.785000	-1.789%	32,559	+103.822%
2025-02-10	0.870000	0.880000	0.771700	0.799300	-11.001%	56,340	+100.175%
2025-02-07	0.924300	0.980000	0.893900	0.898100	+0.341%	3,299	+78.154%
2025-02-06	0.850000	0.908800	0.850000	0.895050	-1.513%	4,185	+78.761%
2025-02-05	0.890000	0.919200	0.860000	0.908800	-1.217%	11,125	+76.056%
2025-02-04	0.946150	1.000000	0.900000	0.920000	-6.122%	7,098	+73.913%
2025-02-03	0.910000	0.980000	0.910000	0.980000	+7.680%	3,359	+63.265%
2025-01-31	0.929600	1.010000	0.892000	0.910100	-3.191%	10,765	+75.805%
2025-01-30	1.000000	1.020000	0.930000	0.940100	-7.833%	9,014	+70.195%
2025-01-29	1.000000	1.020000	0.946900	1.020000	-1.923%	36,350	+56.863%
2025-01-28	0.990000	1.040000	0.924170	1.040000	+4.000%	32,060	+53.846%
2025-01-27	0.930700	1.000000	0.890300	1.000000	-0.070%	25,957	+60.000%
2025-01-24	1.050000	1.050000	0.959400	1.000700	-6.433%	15,174	+59.888%
2025-01-23	0.990000	1.070000	0.912000	1.069500	+5.891%	17,227	+49.603%
2025-01-22	1.061000	1.061000	0.969900	1.010000	-5.607%	12,047	+58.416%
2025-01-21	1.015700	1.070000	0.980000	1.070000	-1.835%	11,520	+49.533%
2025-01-17	1.001000	1.090000	0.941600	1.090000	+9.000%	42,287	+46.789%

.dark-mode .YD3G9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YD3G9d{ color: #333333; background-color: white; border: 2px solid #333333; }NCRANocera, Inc. Common Stockstock NASDAQ

NCRA
Nocera, Inc. Common Stock
stock NASDAQ