Nocera, Inc. (NCRA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NCRA Historical Return
If you invested $1000 in Nocera, Inc. (NCRA) since IPO date, it would be worth $10.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.62, while $1000 invested 1 year ago would be worth $41.15. This corresponds to total returns of -98.99%, -99.14%, -95.88%, respectively, with annualized returns of -56.16%, -61.33%, -95.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NCRA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.13 | 2 | 2 | 2.5 | 1.8 | 938,783 |
| July 30, 2026 | 2.41 | 2.38 | 2.38 | 2.55 | 2.15 | 3.42M |
| July 29, 2026 | 3.48 | 3.12 | 3.12 | 3.98 | 2.45 | 122.91M |
| July 28, 2026 | 1.38 | 1.43 | 1.43 | 1.47 | 1.37 | 61,974 |
| July 27, 2026 | 1.39 | 1.36 | 1.36 | 1.48 | 1.35 | 76,197 |
| July 23, 2026 | 1.44 | 1.51 | 1.51 | 1.54 | 1.44 | 40,678 |
| July 22, 2026 | 1.48 | 1.52 | 1.52 | 1.55 | 1.41 | 64,032 |
| July 21, 2026 | 1.37 | 1.5 | 1.5 | 1.55 | 1.37 | 235,275 |
| July 20, 2026 | 1.38 | 1.35 | 1.35 | 1.42 | 1.3 | 65,172 |
| July 17, 2026 | 1.39 | 1.39 | 1.39 | 1.4 | 1.36 | 78,222 |
| July 16, 2026 | 1.51 | 1.44 | 1.44 | 1.56 | 1.43 | 70,801 |
| July 15, 2026 | 1.46 | 1.53 | 1.53 | 1.58 | 1.46 | 160,814 |
| July 14, 2026 | 1.41 | 1.45 | 1.45 | 1.55 | 1.39 | 143,934 |
| July 13, 2026 | 1.56 | 1.47 | 1.47 | 1.58 | 1.43 | 117,115 |
| July 10, 2026 | 1.51 | 1.59 | 1.59 | 1.64 | 1.5 | 186,804 |
| July 09, 2026 | 1.63 | 1.64 | 1.64 | 1.67 | 1.51 | 512,349 |
| July 08, 2026 | 2.28 | 1.83 | 1.83 | 2.3 | 1.72 | 18M |
| July 07, 2026 | 1.96 | 2 | 2 | 2.68 | 1.85 | 1.18M |
| July 06, 2026 | 1.98 | 1.97 | 1.97 | 2.03 | 1.72 | 153,654 |
| July 02, 2026 | 2.96 | 1.98 | 1.98 | 3.07 | 1.83 | 354,256 |
| July 01, 2026 | 2.76 | 3.02 | 3.02 | 3.1 | 2.76 | 71,640 |
| June 30, 2026 | 3.11 | 2.84 | 2.84 | 3.17 | 2.84 | 194,703 |
| June 29, 2026 | 3.09 | 3.18 | 3.18 | 3.24 | 2.85 | 72,060 |
| June 26, 2026 | 2.7 | 2.97 | 2.97 | 3 | 2.7 | 70,167 |
| June 25, 2026 | 2.64 | 2.78 | 2.78 | 2.92 | 2.55 | 80,532 |
| June 24, 2026 | 3.14 | 2.76 | 2.76 | 3.5 | 2.68 | 182,294 |
| June 23, 2026 | 3.05 | 3.24 | 3.24 | 3.3 | 3.05 | 90,423 |
| June 22, 2026 | 3.33 | 3.15 | 3.15 | 3.35 | 3.12 | 86,047 |
| June 18, 2026 | 3.53 | 3.4 | 3.4 | 3.62 | 3.4 | 173,078 |
| June 17, 2026 | 3.41 | 3.6 | 3.6 | 3.6 | 3.31 | 57,427 |
| June 16, 2026 | 3.46 | 3.6 | 3.6 | 3.82 | 3.3 | 351,260 |
| June 15, 2026 | 3.08 | 3.75 | 3.75 | 3.75 | 3.05 | 163,567 |
| June 12, 2026 | 3.21 | 3.36 | 3.36 | 3.38 | 3.09 | 179,754 |
| June 11, 2026 | 3.24 | 3.55 | 3.55 | 3.55 | 3.14 | 189,343 |
| June 10, 2026 | 3.71 | 3.75 | 3.75 | 3.9 | 3.09 | 473,931 |
| June 09, 2026 | 4.5 | 4.32 | 4.32 | 5.31 | 3.9 | 5.72M |
| June 08, 2026 | 6.85 | 3.9 | 3.9 | 7.2 | 3.76 | 9.05M |
| June 05, 2026 | 5.03 | 4.8 | 4.8 | 5.39 | 4.8 | 29,763 |
| June 04, 2026 | 5.1 | 5.19 | 5.19 | 5.54 | 4.83 | 38,513 |
| June 03, 2026 | 5.3 | 5.3 | 5.3 | 5.94 | 5.11 | 62,293 |
| June 02, 2026 | 6.03 | 5.52 | 5.52 | 6.03 | 5.46 | 55,824 |
| June 01, 2026 | 6.53 | 6.08 | 6.08 | 6.73 | 5.74 | 61,050 |
| May 29, 2026 | 7.49 | 6.66 | 6.66 | 7.49 | 6.33 | 40,340 |
| May 28, 2026 | 6.6 | 7.75 | 7.75 | 8.34 | 6.6 | 139,521 |
| May 27, 2026 | 7.51 | 6.72 | 6.72 | 8.7 | 6.05 | 260,467 |
| May 26, 2026 | 13.84 | 9 | 9 | 18.04 | 8.13 | 8.16M |
| May 22, 2026 | 7.05 | 7.33 | 7.33 | 7.48 | 6.6 | 11,356 |
| May 21, 2026 | 6.48 | 6.6 | 6.6 | 6.6 | 6.08 | 5,203 |
| May 20, 2026 | 5.85 | 6.33 | 6.33 | 6.33 | 5.61 | 2,350 |
| May 19, 2026 | 6.03 | 6.08 | 6.08 | 6.28 | 5.72 | 3,583 |
| May 18, 2026 | 5.97 | 6.29 | 6.29 | 6.29 | 5.59 | 3,611 |
| May 15, 2026 | 5.99 | 6.18 | 6.18 | 6.18 | 5.73 | 5,641 |
| May 14, 2026 | 5.57 | 6.26 | 6.26 | 6.27 | 5.1 | 22,957 |
| May 13, 2026 | 5.49 | 5.74 | 5.74 | 6 | 5.39 | 14,908 |
| May 12, 2026 | 5.54 | 5.96 | 5.96 | 6.3 | 5.25 | 1.04M |
| May 11, 2026 | 7.06 | 7.55 | 7.55 | 7.71 | 6.77 | 5,073 |
| May 08, 2026 | 7.05 | 7.32 | 7.32 | 7.8 | 7.05 | 5,861 |
| May 07, 2026 | 7.58 | 7.06 | 7.06 | 7.86 | 6.92 | 2,848 |
| May 06, 2026 | 7.56 | 7.79 | 7.79 | 7.95 | 7.51 | 3,988 |
| May 05, 2026 | 7.56 | 7.87 | 7.87 | 8.25 | 7.17 | 10,387 |
AD
