5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-18.58%
3 MONTH PERFORMANCE
-34.96%
6 MONTH PERFORMANCE
-31.03%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
-38.46%
Nocera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.85 | $0.80 (-5.89%) | $0.85 | $0.79 | 24,073 | $10.78 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 |
| 12/12/2024 | $0.92 | $0.90 (-2.17%) | $0.99 | $0.90 | 10,722 | $12.25 M |
| 12/11/2024 | $1.00 | $0.91 (-9%) | $1.00 | $0.90 | 6,445 | $12.38 M |
| 12/10/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $13.61 M |
| 12/09/2024 | $0.95 | $1.00 (5.26%) | $1.00 | $0.95 | 1,138 | $13.61 M |
| 12/06/2024 | $1.00 | $1.00 (0.01%) | $1.00 | $1.00 | 1,348 | $13.61 M |
| 12/05/2024 | $1.03 | $1.03 (0%) | $1.03 | $0.92 | 4,005 | $14.02 M |
| 12/04/2024 | $0.95 | $0.91 (-4.07%) | $1.03 | $0.91 | 2,805 | $12.42 M |
| 12/03/2024 | $0.98 | $1.01 (3.06%) | $1.03 | $0.94 | 4,114 | $13.74 M |
| 12/02/2024 | $0.99 | $0.98 (-0.75%) | $1.05 | $0.98 | 7,416 | $13.37 M |
| 11/29/2024 | $1.03 | $1.00 (-2.91%) | $1.09 | $0.97 | 7,600 | $13.61 M |
| 11/27/2024 | $1.14 | $1.03 (-9.65%) | $1.14 | $1.01 | 7,700 | $14.02 M |
| 11/26/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.04 | 1,928 | $14.56 M |
| 11/25/2024 | $1.07 | $1.07 (0%) | $1.30 | $0.98 | 31,347 | $14.56 M |
| 11/22/2024 | $0.92 | $1.00 (9.27%) | $1.04 | $0.91 | 4,226 | $13.61 M |
| 11/21/2024 | $0.99 | $0.99 (0%) | $1.06 | $0.99 | 4,520 | $13.47 M |
| 11/20/2024 | $0.98 | $0.98 (0%) | $1.01 | $0.95 | 10,514 | $13.33 M |
| 11/19/2024 | $1.00 | $0.98 (-2%) | $1.06 | $0.95 | 16,500 | $13.33 M |
| 11/18/2024 | $0.99 | $1.00 (1.01%) | $1.06 | $0.99 | 8,900 | $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 |