NASDAQ : NCRA
Nocera, Inc. — Price history
Consumer Staples · Packaged Foods · Taiwan
Last price 1.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nocera, Inc. (NCRA) closed at 1.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.49 | 1.51 | 1.46 | 1.5 | 9,831 | -1.90% |
| 2026-10-30 | 1.493 | 1.55 | 1.45 | 1.529 | 4,345 | +1.94% |
| 2026-10-29 | 1.41 | 1.53 | 1.41 | 1.5 | 20,023 | +3.45% |
| 2026-10-28 | 1.458 | 1.476 | 1.41 | 1.45 | 8,592 | -0.68% |
| 2026-10-27 | 1.55 | 1.55 | 1.43 | 1.46 | 10,459 | +2.82% |
| 2026-10-26 | 1.441 | 1.5 | 1.42 | 1.42 | 6,610 | -0.70% |
| 2026-10-23 | 1.45 | 1.54 | 1.43 | 1.43 | 7,570 | +0.70% |
| 2026-10-22 | 1.495 | 1.501 | 1.42 | 1.42 | 10,825 | -4.70% |
| 2026-10-21 | 1.48 | 1.529 | 1.475 | 1.49 | 6,913 | +1.36% |
| 2026-10-20 | 1.515 | 1.56 | 1.47 | 1.47 | 8,874 | -0.34% |
| 2026-10-19 | 1.63 | 1.63 | 1.46 | 1.475 | 32,744 | -10.06% |
| 2026-10-16 | 1.68 | 1.8 | 1.64 | 1.64 | 6,651 | -5.20% |
| 2026-10-15 | 1.8 | 1.8 | 1.73 | 1.73 | 19,433 | -2.26% |
| 2026-10-14 | 1.79 | 1.81 | 1.73 | 1.77 | 25,781 | +0.00% |
| 2026-10-13 | 1.82 | 1.83 | 1.75 | 1.77 | 37,421 | -0.56% |
| 2026-10-12 | 1.54 | 1.8 | 1.54 | 1.78 | 157,097 | +10.56% |
| 2026-10-09 | 1.64 | 1.65 | 1.61 | 1.61 | 11,134 | +0.63% |
| 2026-10-08 | 1.64 | 1.665 | 1.6 | 1.6 | 12,260 | +0.00% |
| 2026-10-07 | 1.57 | 1.719 | 1.56 | 1.6 | 29,511 | -3.03% |
| 2026-10-06 | 1.73 | 1.73 | 1.63 | 1.65 | 13,735 | +0.61% |
| 2026-10-05 | 1.66 | 1.69 | 1.64 | 1.64 | 8,725 | +0.61% |
| 2026-10-02 | 1.73 | 1.731 | 1.63 | 1.63 | 23,163 | -4.12% |
| 2026-10-01 | 1.83 | 1.83 | 1.7 | 1.7 | 37,496 | -5.56% |
| 2026-09-30 | 1.79 | 1.8 | 1.7 | 1.8 | 34,587 | +2.27% |
| 2026-09-29 | 1.71 | 1.79 | 1.71 | 1.76 | 53,835 | +2.33% |
| 2026-09-28 | 1.81 | 1.81 | 1.71 | 1.72 | 44,915 | -4.44% |
| 2026-09-25 | 1.87 | 1.87 | 1.77 | 1.8 | 19,159 | -3.74% |
| 2026-09-24 | 1.86 | 1.88 | 1.75 | 1.87 | 53,853 | +1.63% |
| 2026-09-23 | 2.08 | 2.18 | 1.7 | 1.84 | 1,592,861 | -11.11% |
| 2026-09-22 | 2.06 | 2.099 | 2 | 2.07 | 33,653 | +2.48% |
| 2026-09-21 | 2.03 | 2.122 | 2.02 | 2.02 | 11,554 | +2.02% |
| 2026-09-18 | 1.95 | 2.075 | 1.95 | 1.98 | 33,014 | +0.00% |
| 2026-09-17 | 1.99 | 2.01 | 1.9 | 1.98 | 72,102 | -0.50% |
| 2026-09-16 | 1.86 | 2.121 | 1.86 | 1.99 | 129,689 | +6.42% |
| 2026-09-15 | 2.24 | 2.27 | 1.85 | 1.87 | 265,745 | -18.34% |
| 2026-09-14 | 2.37 | 2.4 | 2.23 | 2.29 | 280,924 | +2.69% |
| 2026-09-11 | 2.17 | 2.26 | 2.111 | 2.23 | 610,780 | +19.89% |
| 2026-09-10 | 1.89 | 1.92 | 1.84 | 1.86 | 264,940 | +0.00% |
| 2026-09-09 | 1.78 | 1.91 | 1.71 | 1.86 | 42,605 | +5.08% |
| 2026-09-08 | 1.83 | 1.89 | 1.74 | 1.77 | 121,626 | -2.21% |
| 2026-09-04 | 1.9 | 1.96 | 1.8 | 1.81 | 139,042 | -7.18% |
| 2026-09-03 | 1.94 | 2.09 | 1.9 | 1.95 | 107,690 | +1.04% |
| 2026-09-02 | 2.15 | 2.269 | 1.9 | 1.93 | 235,839 | -16.45% |
| 2026-09-01 | 2.32 | 2.39 | 2.14 | 2.31 | 611,862 | -18.37% |
| 2026-08-31 | 2.39 | 3.52 | 2.235 | 2.83 | 63,395,312 | +49.74% |
| 2026-08-28 | 1.81 | 1.93 | 1.81 | 1.89 | 2,107,408 | +8.00% |
| 2026-08-27 | 1.78 | 1.87 | 1.75 | 1.75 | 40,892 | -1.13% |
| 2026-08-26 | 1.75 | 1.82 | 1.75 | 1.77 | 37,815 | +1.72% |
| 2026-08-25 | 1.79 | 1.85 | 1.72 | 1.74 | 53,578 | -2.79% |
| 2026-08-24 | 1.9 | 1.969 | 1.781 | 1.79 | 54,460 | -6.28% |
| 2026-08-21 | 1.91 | 1.95 | 1.87 | 1.91 | 18,452 | -3.05% |
| 2026-08-20 | 2.04 | 2.04 | 1.84 | 1.97 | 82,212 | -2.96% |
| 2026-08-19 | 2.13 | 2.13 | 2.025 | 2.03 | 45,893 | -3.33% |
| 2026-08-18 | 2.1 | 2.24 | 2 | 2.1 | 60,638 | -2.78% |
| 2026-08-17 | 2.28 | 2.315 | 1.98 | 2.16 | 110,143 | -6.49% |
| 2026-08-14 | 2.31 | 2.4 | 2.2 | 2.31 | 109,213 | -2.53% |
| 2026-08-13 | 2.21 | 2.42 | 2.16 | 2.37 | 176,194 | +1.28% |
| 2026-08-12 | 2.14 | 2.39 | 2.13 | 2.34 | 306,903 | -4.49% |
| 2026-08-11 | 2.41 | 2.499 | 2.02 | 2.45 | 13,705,528 | +19.51% |
| 2026-08-10 | 1.95 | 2.168 | 1.936 | 2.05 | 62,605 | +4.06% |
| 2026-08-07 | 2.022 | 2.15 | 1.81 | 1.97 | 142,238 | -3.43% |
| 2026-08-06 | 1.81 | 2.17 | 1.75 | 2.04 | 185,115 | +11.48% |
| 2026-08-05 | 1.92 | 1.92 | 1.741 | 1.83 | 147,926 | -6.15% |
| 2026-08-04 | 1.87 | 1.95 | 1.75 | 1.95 | 164,653 | +8.94% |
| 2026-08-03 | 1.74 | 1.97 | 1.65 | 1.79 | 390,736 | -10.50% |
| 2026-07-31 | 2.13 | 2.5 | 1.8 | 2 | 972,306 | -15.97% |
| 2026-07-30 | 2.41 | 2.55 | 2.15 | 2.38 | 3,485,494 | -23.72% |
| 2026-07-29 | 3.48 | 3.98 | 2.45 | 3.12 | 127,673,091 | +118.18% |
| 2026-07-28 | 1.41 | 1.47 | 1.37 | 1.43 | 62,335 | +5.15% |
| 2026-07-27 | 1.39 | 1.482 | 1.35 | 1.36 | 76,336 | -1.45% |
| 2026-07-24 | 1.475 | 1.53 | 1.36 | 1.38 | 89,698 | -8.61% |
| 2026-07-23 | 1.44 | 1.537 | 1.44 | 1.51 | 42,066 | -0.66% |
| 2026-07-22 | 1.47 | 1.55 | 1.41 | 1.52 | 64,265 | +1.33% |
| 2026-07-21 | 1.37 | 1.55 | 1.37 | 1.5 | 248,199 | +11.11% |
| 2026-07-20 | 1.38 | 1.42 | 1.3 | 1.35 | 73,361 | -2.88% |
| 2026-07-17 | 1.4 | 1.41 | 1.34 | 1.39 | 81,189 | -3.47% |
| 2026-07-16 | 1.51 | 1.56 | 1.43 | 1.44 | 71,300 | -5.88% |
| 2026-07-15 | 1.46 | 1.58 | 1.46 | 1.53 | 165,467 | +5.52% |
| 2026-07-14 | 1.39 | 1.55 | 1.39 | 1.45 | 163,727 | -1.36% |
| 2026-07-13 | 1.56 | 1.578 | 1.43 | 1.47 | 120,867 | -7.55% |
| 2026-07-10 | 1.6 | 1.64 | 1.5 | 1.59 | 191,027 | -3.05% |
| 2026-07-09 | 1.63 | 1.69 | 1.4 | 1.64 | 546,315 | -10.38% |
| 2026-07-08 | 2.11 | 2.3 | 1.72 | 1.83 | 18,118,487 | -8.50% |
| 2026-07-07 | 1.96 | 2.68 | 1.85 | 2 | 1,181,934 | +1.47% |
| 2026-07-06 | 1.98 | 2.034 | 1.719 | 1.971 | 153,654 | -0.45% |
| 2026-07-02 | 2.961 | 3.069 | 1.83 | 1.98 | 354,255 | -34.39% |
| 2026-07-01 | 2.76 | 3.102 | 2.76 | 3.018 | 71,638 | +6.46% |
| 2026-06-30 | 3.105 | 3.171 | 2.835 | 2.835 | 194,702 | -10.76% |
| 2026-06-29 | 3.09 | 3.237 | 2.847 | 3.177 | 72,058 | +6.97% |
| 2026-06-26 | 2.7 | 2.997 | 2.7 | 2.97 | 70,167 | +6.68% |
| 2026-06-25 | 2.64 | 2.916 | 2.55 | 2.784 | 80,531 | +0.87% |
| 2026-06-24 | 3.144 | 3.495 | 2.676 | 2.76 | 182,293 | -14.81% |
| 2026-06-23 | 3.054 | 3.3 | 3.054 | 3.24 | 90,422 | +2.86% |
| 2026-06-22 | 3.33 | 3.354 | 3.123 | 3.15 | 86,046 | -7.24% |
| 2026-06-18 | 3.531 | 3.615 | 3.396 | 3.396 | 173,078 | -5.67% |
| 2026-06-17 | 3.411 | 3.6 | 3.306 | 3.6 | 57,427 | +0.00% |
| 2026-06-16 | 3.462 | 3.819 | 3.3 | 3.6 | 351,259 | -4.00% |
| 2026-06-15 | 3.075 | 3.75 | 3.054 | 3.75 | 163,566 | +11.61% |
| 2026-06-12 | 3.21 | 3.375 | 3.09 | 3.36 | 179,754 | -5.33% |
| 2026-06-11 | 3.24 | 3.549 | 3.141 | 3.549 | 189,342 | -5.36% |
| 2026-06-10 | 3.714 | 3.9 | 3.09 | 3.75 | 473,930 | -13.25% |
| 2026-06-09 | 4.5 | 5.31 | 3.9 | 4.323 | 5,717,079 | +10.85% |
| 2026-06-08 | 6.846 | 7.2 | 3.759 | 3.9 | 9,049,442 | -18.80% |
| 2026-06-05 | 5.031 | 5.388 | 4.803 | 4.803 | 29,762 | -7.46% |
| 2026-06-04 | 5.1 | 5.544 | 4.833 | 5.19 | 38,512 | -2.15% |
| 2026-06-03 | 5.298 | 5.94 | 5.106 | 5.304 | 62,293 | -3.86% |
| 2026-06-02 | 6.03 | 6.03 | 5.457 | 5.517 | 55,824 | -9.32% |
| 2026-06-01 | 6.534 | 6.726 | 5.736 | 6.084 | 61,049 | -8.65% |
| 2026-05-29 | 7.488 | 7.488 | 6.333 | 6.66 | 40,340 | -14.09% |
| 2026-05-28 | 6.6 | 8.34 | 6.6 | 7.752 | 139,520 | +15.36% |
| 2026-05-27 | 7.506 | 8.7 | 6.045 | 6.72 | 260,465 | -25.31% |
| 2026-05-26 | 13.836 | 18.045 | 8.127 | 8.997 | 8,162,635 | +22.76% |
| 2026-05-22 | 7.053 | 7.479 | 6.6 | 7.329 | 11,355 | +11.05% |
| 2026-05-21 | 6.48 | 6.6 | 6.084 | 6.6 | 5,203 | +4.27% |
| 2026-05-20 | 5.85 | 6.33 | 5.61 | 6.33 | 2,349 | +4.09% |
| 2026-05-19 | 6.03 | 6.282 | 5.715 | 6.081 | 3,581 | -3.38% |
| 2026-05-18 | 5.97 | 6.294 | 5.592 | 6.294 | 3,610 | +1.84% |
| 2026-05-15 | 5.991 | 6.18 | 5.727 | 6.18 | 5,641 | -1.25% |
| 2026-05-14 | 5.571 | 6.267 | 5.1 | 6.258 | 22,956 | +8.99% |
| 2026-05-13 | 5.487 | 6 | 5.388 | 5.742 | 14,907 | -3.72% |