5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-6.70%
6 MONTH PERFORMANCE
-11.39%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
-35.88%
Nocera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.95 | $0.95 (0%) | $0.97 | $0.95 | 1,206 | $12.93 M |
| 03/11/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 600 | $13.01 M |
| 03/10/2025 | $0.94 | $0.94 (-0.01%) | $0.99 | $0.94 | 5,382 | $12.79 M |
| 03/07/2025 | $0.95 | $0.95 (0.53%) | $0.97 | $0.94 | 30,700 | $12.99 M |
| 03/06/2025 | $0.94 | $0.95 (1.06%) | $0.95 | $0.94 | 3,000 | $12.93 M |
| 03/05/2025 | $0.95 | $0.94 (-0.54%) | $0.95 | $0.93 | 1,700 | $12.79 M |
| 03/04/2025 | $0.93 | $0.93 (0%) | $0.95 | $0.93 | 8,205 | $12.66 M |
| 03/03/2025 | $0.98 | $0.93 (-5.07%) | $0.98 | $0.91 | 3,702 | $12.65 M |
| 02/28/2025 | $0.91 | $0.97 (6.34%) | $0.98 | $0.90 | 4,800 | $13.17 M |
| 02/27/2025 | $0.93 | $0.94 (0.98%) | $0.99 | $0.93 | 7,400 | $12.78 M |
| 02/26/2025 | $0.91 | $0.94 (3.46%) | $0.98 | $0.90 | 93,700 | $12.79 M |
| 02/25/2025 | $0.88 | $0.92 (5.17%) | $0.98 | $0.87 | 164,128 | $12.52 M |
| 02/24/2025 | $0.86 | $0.91 (6.2%) | $1.00 | $0.82 | 353,961 | $12.43 M |
| 02/21/2025 | $0.88 | $0.88 (-0.14%) | $0.88 | $0.88 | 700 | $11.96 M |
| 02/20/2025 | $0.85 | $0.88 (3.17%) | $0.88 | $0.85 | 1,824 | $11.97 M |
| 02/19/2025 | $0.86 | $0.89 (3.4%) | $0.89 | $0.80 | 17,500 | $12.10 M |
| 02/18/2025 | $0.85 | $0.86 (0.59%) | $0.88 | $0.83 | 10,600 | $11.63 M |
| 02/14/2025 | $0.81 | $0.87 (8.12%) | $0.87 | $0.81 | 5,745 | $11.88 M |
| 02/13/2025 | $0.87 | $0.87 (-0.47%) | $0.88 | $0.85 | 9,900 | $11.84 M |
| 02/12/2025 | $0.81 | $0.88 (8.43%) | $0.89 | $0.79 | 49,534 | $11.92 M |
| 02/11/2025 | $0.85 | $0.79 (-7.36%) | $0.85 | $0.79 | 32,600 | $10.68 M |
| 02/10/2025 | $0.87 | $0.80 (-8.13%) | $0.88 | $0.77 | 56,340 | $10.88 M |
| 02/07/2025 | $0.92 | $0.90 (-2.83%) | $0.98 | $0.89 | 3,300 | $12.22 M |
| 02/06/2025 | $0.85 | $0.90 (5.3%) | $0.91 | $0.85 | 4,200 | $12.18 M |
| 02/05/2025 | $0.89 | $0.91 (2.11%) | $0.92 | $0.86 | 11,125 | $12.37 M |
| 02/04/2025 | $0.95 | $0.92 (-2.76%) | $1.00 | $0.90 | 7,175 | $12.52 M |
| 02/03/2025 | $0.91 | $0.98 (7.69%) | $0.98 | $0.91 | 3,400 | $13.33 M |
| 01/31/2025 | $0.93 | $0.91 (-2.1%) | $1.01 | $0.89 | 15,765 | $12.38 M |
| 01/30/2025 | $1.00 | $0.94 (-5.99%) | $1.02 | $0.93 | 9,014 | $12.79 M |
| 01/29/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.95 | 36,400 | $13.88 M |
| 01/28/2025 | $0.99 | $1.04 (5.05%) | $1.04 | $0.92 | 32,100 | $14.15 M |
| 01/27/2025 | $0.93 | $1.00 (7.45%) | $1.00 | $0.89 | 26,000 | $13.61 M |
| 01/24/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.96 | 15,200 | $13.61 M |
| 01/23/2025 | $0.99 | $1.07 (8.08%) | $1.07 | $0.91 | 17,227 | $14.56 M |
| 01/22/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.97 | 12,047 | $13.74 M |
| 01/21/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $0.98 | 11,520 | $14.56 M |
| 01/17/2025 | $1.00 | $1.09 (9%) | $1.09 | $0.94 | 42,300 | $14.83 M |
| 01/16/2025 | $1.03 | $1.00 (-2.91%) | $1.06 | $0.98 | 20,613 | $13.61 M |
| 01/15/2025 | $0.97 | $1.08 (11.34%) | $1.09 | $0.82 | 134,800 | $14.70 M |
| 01/14/2025 | $0.80 | $1.07 (33.73%) | $1.08 | $0.80 | 223,249 | $14.56 M |
| 01/13/2025 | $0.78 | $0.82 (4.34%) | $0.87 | $0.78 | 12,934 | $11.09 M |
| 01/10/2025 | $0.81 | $0.84 (3.43%) | $0.84 | $0.81 | 18,327 | $11.40 M |
| 01/08/2025 | $0.81 | $0.84 (3.44%) | $0.84 | $0.75 | 66,200 | $11.40 M |
| 01/07/2025 | $0.80 | $0.83 (4.45%) | $0.84 | $0.78 | 15,441 | $11.31 M |
| 01/06/2025 | $0.82 | $0.84 (1.95%) | $0.86 | $0.81 | 42,100 | $11.39 M |
| 01/03/2025 | $0.82 | $0.81 (-1.1%) | $0.88 | $0.81 | 50,920 | $11.04 M |
| 01/02/2025 | $0.85 | $0.88 (3.15%) | $0.88 | $0.79 | 33,623 | $11.93 M |
| 12/31/2024 | $0.86 | $0.85 (-1.59%) | $0.86 | $0.78 | 96,529 | $11.52 M |
| 12/30/2024 | $0.95 | $0.91 (-4.46%) | $0.95 | $0.83 | 91,100 | $12.31 M |
| 12/27/2024 | $0.93 | $0.86 (-7.1%) | $0.95 | $0.85 | 159,035 | $11.76 M |
| 12/26/2024 | $0.94 | $1.00 (6.1%) | $1.14 | $0.90 | 689,044 | $13.55 M |
| 12/24/2024 | $0.91 | $1.02 (12.09%) | $2.09 | $0.90 | 6.47 M | $13.88 M |
| 12/23/2024 | $0.92 | $0.89 (-3.63%) | $0.94 | $0.80 | 3.80 M | $12.12 M |
| 12/20/2024 | $0.87 | $0.82 (-5.73%) | $0.87 | $0.82 | 6,100 | $11.16 M |
| 12/19/2024 | $0.92 | $0.92 (-0.01%) | $0.92 | $0.76 | 7,300 | $12.52 M |
| 12/18/2024 | $0.90 | $0.99 (9.78%) | $0.99 | $0.77 | 17,000 | $13.42 M |
| 12/17/2024 | $0.99 | $0.91 (-7.28%) | $0.99 | $0.80 | 20,724 | $12.44 M |
| 12/16/2024 | $0.98 | $0.70 (-28.3%) | $0.99 | $0.70 | 22,987 | $9.52 M |
| 12/13/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.85 | 2,617 | $12.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
