XNAS
Datos históricos de Nocera, Inc.
Nocera, Inc. · NCRA
$1.63
▲ +0.01 (+0.62%)
Última operación · 10/10/2026, 17:29:56 UTC
- Variación en el periodo
- −96.84%
- Máximo
- US$72.00
- 3 de noviembre de 2025
- Mínimo
- US$1.30
- 20 de julio de 2026
- Volumen medio diario
- 1.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.64 | 1.65 | 1.61 | 1.61 | +0.63% | 11,134.333 |
| 8 oct 2026 | 1.64 | 1.67 | 1.60 | 1.60 | 0.00% | 12,260.883 |
| 7 oct 2026 | 1.57 | 1.72 | 1.56 | 1.60 | −3.03% | 29,511.976 |
| 6 oct 2026 | 1.73 | 1.73 | 1.63 | 1.65 | +0.61% | 13,735.193 |
| 5 oct 2026 | 1.66 | 1.69 | 1.64 | 1.64 | +0.61% | 8,725.049 |
| 2 oct 2026 | 1.73 | 1.73 | 1.63 | 1.63 | −4.12% | 23,163.783 |
| 1 oct 2026 | 1.83 | 1.83 | 1.70 | 1.70 | −5.56% | 37,496.548 |
| 30 sep 2026 | 1.79 | 1.80 | 1.70 | 1.80 | +2.27% | 34,587.142 |
| 29 sep 2026 | 1.71 | 1.79 | 1.71 | 1.76 | +2.33% | 53,835.478 |
| 28 sep 2026 | 1.81 | 1.81 | 1.71 | 1.72 | −4.44% | 44,915.917 |
| 25 sep 2026 | 1.87 | 1.87 | 1.77 | 1.80 | −3.74% | 19,159.691 |
| 24 sep 2026 | 1.86 | 1.88 | 1.75 | 1.87 | +1.63% | 53,853.949 |
| 23 sep 2026 | 2.08 | 2.18 | 1.70 | 1.84 | −11.11% | 1.59 M |
| 22 sep 2026 | 2.06 | 2.10 | 2.00 | 2.07 | +2.48% | 33,653.999 |
| 21 sep 2026 | 2.03 | 2.12 | 2.02 | 2.02 | +2.02% | 11,554.379 |
| 18 sep 2026 | 1.95 | 2.08 | 1.95 | 1.98 | 0.00% | 33,014.995 |
| 17 sep 2026 | 1.99 | 2.01 | 1.90 | 1.98 | −0.50% | 72,102.941 |
| 16 sep 2026 | 1.86 | 2.12 | 1.86 | 1.99 | +6.42% | 129,689.982 |
| 15 sep 2026 | 2.24 | 2.27 | 1.85 | 1.87 | −18.34% | 265,745.465 |
| 14 sep 2026 | 2.37 | 2.40 | 2.23 | 2.29 | +2.69% | 280,924.694 |
| 11 sep 2026 | 2.17 | 2.26 | 2.11 | 2.23 | +19.89% | 610,780.875 |
| 10 sep 2026 | 1.89 | 1.92 | 1.84 | 1.86 | 0.00% | 264,940.787 |
| 9 sep 2026 | 1.78 | 1.91 | 1.71 | 1.86 | +5.08% | 42,605.532 |
| 8 sep 2026 | 1.83 | 1.89 | 1.74 | 1.77 | −2.21% | 121,626.836 |
| 4 sep 2026 | 1.90 | 1.96 | 1.80 | 1.81 | −7.18% | 139,042.11 |
| 3 sep 2026 | 1.94 | 2.09 | 1.90 | 1.95 | +1.04% | 107,690.9 |
| 2 sep 2026 | 2.15 | 2.27 | 1.90 | 1.93 | −16.45% | 235,839.129 |
| 1 sep 2026 | 2.32 | 2.39 | 2.14 | 2.31 | −18.37% | 611,862.315 |
| 31 ago 2026 | 2.39 | 3.52 | 2.24 | 2.83 | +49.74% | 63.4 M |
| 28 ago 2026 | 1.81 | 1.93 | 1.81 | 1.89 | +8.00% | 2.11 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.