-
5 DAY PERFORMANCE
-1.92% -
1 MONTH PERFORMANCE
-10.53% -
3 MONTH PERFORMANCE
+2.00% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-22.73% -
1 YEAR PERFORMANCE
-32.45%
Nocera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.99 | $1.00 (1.01%) | $1.06 | $0.99 | 8,864 | $13.61 M |
| 11/15/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.97 | 10,422 | $13.61 M |
| 11/14/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.00 | 3,700 | $14.02 M |
| 11/13/2024 | $1.02 | $1.04 (1.96%) | $1.06 | $0.99 | 15,926 | $14.15 M |
| 11/12/2024 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 1,304 | $14.02 M |
| 11/11/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.01 | 13,582 | $14.83 M |
| 11/08/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.00 | 5,200 | $14.41 M |
| 11/07/2024 | $1.07 | $1.08 (0.93%) | $1.11 | $0.96 | 18,342 | $14.55 M |
| 11/06/2024 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.04 | 9,741 | $14.41 M |
| 11/05/2024 | $1.12 | $1.19 (6.25%) | $1.19 | $1.08 | 5,900 | $16.03 M |
| 11/04/2024 | $1.21 | $1.21 (0%) | $1.21 | $1.11 | 4,700 | $16.30 M |
| 11/01/2024 | $1.10 | $1.23 (11.82%) | $1.23 | $1.10 | 10,542 | $16.57 M |
| 10/31/2024 | $1.10 | $1.10 (0%) | $1.25 | $0.99 | 21,122 | $14.82 M |
| 10/30/2024 | $1.24 | $1.00 (-19.35%) | $1.29 | $1.00 | 14,159 | $13.47 M |
| 10/29/2024 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.17 | 13,700 | $17.24 M |
| 10/28/2024 | $1.45 | $1.34 (-7.59%) | $1.50 | $1.34 | 30,100 | $18.05 M |
| 10/25/2024 | $0.95 | $1.46 (53.65%) | $1.54 | $0.95 | 162,911 | $19.67 M |
| 10/24/2024 | $0.96 | $1.01 (5.19%) | $1.01 | $0.91 | 2,117 | $13.61 M |
| 10/23/2024 | $0.99 | $1.02 (2.6%) | $1.11 | $0.95 | 1,700 | $13.74 M |
| 10/22/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $0.97 | 5,534 | $14.41 M |
| 10/21/2024 | $1.08 | $1.12 (3.7%) | $1.19 | $1.08 | 1,700 | $15.09 M |
| 10/18/2024 | $1.10 | $1.14 (3.64%) | $1.14 | $1.05 | 5,000 | $15.36 M |
| 10/17/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.10 | 1,550 | $16.03 M |
| 10/16/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 1,200 | $14.14 M |
| 10/15/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.02 | 2,406 | $13.74 M |
| 10/14/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.01 | 9,002 | $14.95 M |
| 10/11/2024 | $1.06 | $1.12 (5.66%) | $1.12 | $1.05 | 5,703 | $15.09 M |
| 10/10/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 800 | $15.22 M |
| 10/09/2024 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.07 | 4,500 | $15.36 M |
| 10/08/2024 | $1.07 | $1.15 (7.48%) | $1.15 | $1.06 | 1,000 | $15.49 M |
| 10/07/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.09 | 4,318 | $15.49 M |
| 10/04/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.07 | 835 | $15.76 M |
| 10/03/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 400 | $15.76 M |
| 10/02/2024 | $1.22 | $1.23 (0.82%) | $1.23 | $1.16 | 8,600 | $16.57 M |
| 10/01/2024 | $1.18 | $1.23 (4.24%) | $1.23 | $1.18 | 1,200 | $16.57 M |
| 09/30/2024 | $1.12 | $1.16 (3.57%) | $1.20 | $0.99 | 7,300 | $15.63 M |
| 09/27/2024 | $1.10 | $1.13 (2.73%) | $1.20 | $1.08 | 14,049 | $15.22 M |
| 09/26/2024 | $0.98 | $1.09 (11.22%) | $1.10 | $0.98 | 8,500 | $14.68 M |
| 09/25/2024 | $0.92 | $1.06 (15.22%) | $1.10 | $0.92 | 15,500 | $14.28 M |
| 09/24/2024 | $0.90 | $0.95 (5.54%) | $0.98 | $0.90 | 2,433 | $12.79 M |
| 09/23/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 3,853 | $13.47 M |
| 09/20/2024 | $0.88 | $1.00 (13.64%) | $1.00 | $0.88 | 19,900 | $13.47 M |
| 09/19/2024 | $0.97 | $0.94 (-2.59%) | $0.98 | $0.85 | 2,900 | $12.66 M |
| 09/18/2024 | $0.86 | $0.89 (3.49%) | $1.00 | $0.85 | 18,600 | $11.99 M |
| 09/17/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 149 | $12.73 M |
| 09/16/2024 | $0.81 | $0.95 (16.67%) | $0.95 | $0.81 | 1,800 | $12.73 M |
| 09/13/2024 | $0.88 | $0.95 (7.73%) | $0.95 | $0.88 | 1,000 | $12.77 M |
| 09/12/2024 | $0.93 | $0.93 (0%) | $0.97 | $0.93 | 2,700 | $12.52 M |
| 09/11/2024 | $0.95 | $0.93 (-2.59%) | $0.95 | $0.87 | 1,700 | $12.52 M |
| 09/10/2024 | $0.97 | $0.86 (-10.88%) | $0.97 | $0.86 | 1,426 | $11.59 M |
| 09/09/2024 | $0.90 | $0.98 (8.76%) | $0.98 | $0.89 | 2,913 | $13.20 M |
| 09/06/2024 | $0.90 | $0.98 (8.88%) | $0.98 | $0.89 | 2,936 | $13.20 M |
| 09/05/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 331 | $13.07 M |
| 09/04/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 400 | $13.34 M |
| 09/03/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 300 | $13.34 M |
| 08/30/2024 | $0.97 | $0.99 (2.06%) | $0.99 | $0.97 | 2,700 | $13.34 M |
| 08/29/2024 | $0.92 | $0.98 (6.52%) | $0.98 | $0.92 | 613 | $13.20 M |
| 08/28/2024 | $0.99 | $1.00 (1.42%) | $1.00 | $0.99 | 3,134 | $13.47 M |
| 08/27/2024 | $1.00 | $0.99 (-1.02%) | $1.00 | $0.95 | 2,109 | $13.33 M |
| 08/26/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 0 | $13.07 M |
| 08/23/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 2,843 | $13.07 M |
| 08/22/2024 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.97 | 721 | $13.07 M |
| 08/21/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.99 | 3,000 | $13.34 M |
| 08/20/2024 | $0.95 | $1.00 (5.26%) | $1.00 | $0.95 | 1,339 | $13.47 M |
| 08/19/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 245 | $13.46 M |