MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NCRA — Nocera, Inc. Common Stock
NasdaqNocera, Inc. Common Stock
$1.65
+0.01(+0.61%)
- O
- 1.73
- H
- 1.73
- L
- 1.63
- V
- 13.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.65
Period Return+66.67%
Period High$3.98
Period Low$0.06
Avg Daily Volume3.24M
Total Trading Days365
NCRA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.73 | $1.73 | $1.63 | $1.65 | +$0.01 | +0.61% | 13,599 | $1.67 | $1.63 $1.73 |
| Oct 5, 2026 | $1.66 | $1.69 | $1.64 | $1.64 | +$0.01 | +0.61% | 8,725 | $1.66 | $1.64 $1.69 |
| Oct 2, 2026 | $1.73 | $1.73 | $1.63 | $1.63 | $-0.07 | -4.12% | 23,164 | $1.68 | $1.63 $1.73 |
| Oct 1, 2026 | $1.83 | $1.83 | $1.70 | $1.70 | $-0.10 | -5.56% | 37,497 | $1.74 | $1.70 $1.83 |
| Sep 30, 2026 | $1.79 | $1.80 | $1.70 | $1.80 | +$0.04 | +2.27% | 34,587 | $1.78 | $1.70 $1.80 |
| Sep 29, 2026 | $1.71 | $1.79 | $1.71 | $1.76 | +$0.04 | +2.33% | 53,835 | $1.70 | $1.71 $1.79 |
| Sep 28, 2026 | $1.81 | $1.81 | $1.71 | $1.72 | $-0.08 | -4.44% | 44,916 | $1.75 | $1.71 $1.81 |
| Sep 25, 2026 | $1.87 | $1.87 | $1.77 | $1.80 | $-0.07 | -3.74% | 19,160 | $1.80 | $1.77 $1.87 |
| Sep 24, 2026 | $1.86 | $1.88 | $1.75 | $1.87 | +$0.03 | +1.63% | 53,854 | $1.80 | $1.75 $1.88 |
| Sep 23, 2026 | $2.08 | $2.18 | $1.70 | $1.84 | $-0.23 | -11.11% | 1,592,862 | $2.07 | $1.70 $2.18 |
| Sep 22, 2026 | $2.06 | $2.10 | $2.00 | $2.07 | +$0.05 | +2.48% | 33,654 | $2.05 | $2.00 $2.10 |
| Sep 21, 2026 | $2.03 | $2.12 | $2.02 | $2.02 | +$0.04 | +2.02% | 11,554 | $2.04 | $2.02 $2.12 |
| Sep 18, 2026 | $1.95 | $2.08 | $1.95 | $1.98 | +$0.00 | +0.00% | 33,015 | $2.01 | $1.95 $2.08 |
| Sep 17, 2026 | $1.99 | $2.01 | $1.90 | $1.98 | $-0.01 | -0.50% | 72,103 | $1.96 | $1.90 $2.01 |
| Sep 16, 2026 | $1.86 | $2.12 | $1.86 | $1.99 | +$0.12 | +6.42% | 129,690 | $2.04 | $1.86 $2.12 |
| Sep 15, 2026 | $2.24 | $2.27 | $1.85 | $1.87 | $-0.42 | -18.34% | 248,756 | $2.03 | $1.85 $2.27 |
| Sep 14, 2026 | $2.37 | $2.40 | $2.23 | $2.29 | +$0.06 | +2.69% | 274,311 | $2.31 | $2.23 $2.40 |
| Sep 11, 2026 | $2.17 | $2.26 | $2.11 | $2.23 | +$0.37 | +19.89% | 610,781 | $2.18 | $2.11 $2.26 |
| Sep 10, 2026 | $1.89 | $1.92 | $1.84 | $1.86 | +$0.00 | +0.00% | 264,941 | $2.05 | $1.84 $1.92 |
| Sep 9, 2026 | $1.78 | $1.91 | $1.71 | $1.86 | +$0.09 | +5.08% | 42,606 | $1.78 | $1.71 $1.91 |
| Sep 8, 2026 | $1.83 | $1.89 | $1.74 | $1.77 | $-0.04 | -2.21% | 121,627 | $1.80 | $1.74 $1.89 |
| Sep 4, 2026 | $1.90 | $1.96 | $1.80 | $1.81 | $-0.14 | -7.18% | 139,042 | $1.87 | $1.80 $1.96 |
| Sep 3, 2026 | $1.94 | $2.09 | $1.90 | $1.95 | +$0.02 | +1.04% | 107,691 | $1.96 | $1.90 $2.09 |
| Sep 2, 2026 | $2.15 | $2.27 | $1.90 | $1.93 | $-0.38 | -16.45% | 232,578 | $2.05 | $1.90 $2.27 |
| Sep 1, 2026 | $2.32 | $2.39 | $2.14 | $2.31 | $-0.52 | -18.37% | 611,862 | $2.32 | $2.14 $2.39 |
| Aug 31, 2026 | $2.39 | $3.52 | $2.24 | $2.83 | +$0.94 | +49.74% | 63,395,313 | $2.76 | $2.24 $3.52 |
| Aug 28, 2026 | $1.81 | $1.93 | $1.81 | $1.89 | +$0.14 | +8.00% | 2,107,409 | $2.17 | $1.81 $1.93 |
| Aug 27, 2026 | $1.78 | $1.87 | $1.75 | $1.75 | $-0.02 | -1.13% | 40,893 | $1.80 | $1.75 $1.87 |
| Aug 26, 2026 | $1.75 | $1.82 | $1.75 | $1.77 | +$0.03 | +1.72% | 37,815 | $1.79 | $1.75 $1.82 |
| Aug 25, 2026 | $1.79 | $1.85 | $1.72 | $1.74 | $-0.05 | -2.79% | 53,579 | $1.78 | $1.72 $1.85 |