ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nocera, Inc. - common stock (NQ:NCRA)

0.8330 +0.0090 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8340 0.9500 0.8166 0.8330 23,669 +0.01(+1.09%)
Dec 24, 2025 0.8350 0.9508 0.8033 0.8240 25,734 +0.02(+1.90%)
Dec 23, 2025 0.8001 0.8664 0.8001 0.8086 24,215 -0.06(-6.49%)
Dec 22, 2025 0.8780 0.9508 0.8443 0.8647 37,158 +0.01(+1.72%)
Dec 19, 2025 0.9285 1.030 0.8501 0.8501 62,204 +0.01(+0.77%)
Dec 18, 2025 0.9121 0.9579 0.8200 0.8436 85,204 -0.09(-9.29%)
Dec 17, 2025 1.030 1.030 0.9300 0.9300 54,407 -0.12(-11.43%)
Dec 16, 2025 1.270 1.300 1.050 1.050 346,100 -0.24(-18.60%)
Dec 15, 2025 1.290 1.330 1.220 1.290 182,167 +0.06(+4.88%)
Dec 12, 2025 1.080 1.300 1.030 1.230 352,232 +0.17(+16.04%)
Dec 11, 2025 0.9665 1.130 0.9665 1.060 55,745 +0.06(+6.00%)
Dec 10, 2025 0.9800 1.050 0.9502 1.000 72,406 +0.04(+3.63%)
Dec 09, 2025 0.9290 1.000 0.9153 0.9650 66,070 +0.09(+9.77%)
Dec 08, 2025 0.9457 0.9457 0.8300 0.8791 15,331 -0.04(-4.03%)
Dec 05, 2025 0.9100 0.9500 0.9001 0.9160 11,938 -0.00(-0.45%)
Dec 04, 2025 0.9001 0.9497 0.9001 0.9201 10,375 +0.02(+1.89%)
Dec 03, 2025 0.9650 0.9650 0.9007 0.9030 7,581 -0.06(-6.42%)
Dec 02, 2025 1.020 1.040 0.9402 0.9650 53,414 -0.06(-5.39%)
Dec 01, 2025 1.040 1.090 1.000 1.020 18,985 -0.07(-6.09%)
Nov 28, 2025 1.070 1.086 1.060 1.086 3,806 -0.01(-1.26%)
Nov 26, 2025 1.011 1.100 1.011 1.100 14,871 +0.09(+8.91%)
Nov 25, 2025 1.040 1.070 1.010 1.010 21,587 +0.00(+0.00%)
Nov 24, 2025 0.9702 1.065 0.9702 1.010 25,647 +0.00(+0.00%)
Nov 21, 2025 1.000 1.050 0.9400 1.010 84,466 -0.01(-0.98%)
Nov 20, 2025 1.090 1.090 1.010 1.020 33,946 -0.07(-6.42%)
Nov 19, 2025 1.100 1.135 1.080 1.090 38,635 -0.01(-0.91%)
Nov 18, 2025 1.070 1.120 1.058 1.100 45,201 +0.00(+0.00%)
Nov 17, 2025 1.110 1.130 1.070 1.100 32,458 -0.02(-1.79%)
Nov 14, 2025 1.100 1.150 1.060 1.120 37,826 +0.00(+0.00%)
Nov 13, 2025 1.120 1.170 1.120 1.120 41,543 -0.05(-4.27%)
Nov 12, 2025 1.180 1.200 1.102 1.170 36,543 -0.03(-2.50%)
Nov 11, 2025 1.220 1.220 1.150 1.200 63,566 -0.06(-4.76%)
Nov 10, 2025 1.070 1.329 1.040 1.260 149,488 +0.19(+17.76%)
Nov 07, 2025 1.100 1.149 1.070 1.070 78,417 -0.03(-2.73%)
Nov 06, 2025 1.350 1.350 1.070 1.100 341,432 -0.29(-20.86%)
Nov 05, 2025 1.310 1.560 1.310 1.390 198,228 +0.00(+0.00%)
Nov 04, 2025 1.700 1.730 1.250 1.390 901,855 -0.58(-29.44%)
Nov 03, 2025 1.870 2.400 1.870 1.970 36,673,912 +0.25(+14.53%)
Oct 31, 2025 1.720 1.720 1.602 1.720 16,566 +0.00(+0.00%)
Oct 30, 2025 1.650 1.750 1.600 1.720 31,125 +0.08(+4.88%)
Oct 29, 2025 1.670 1.700 1.640 1.640 7,397 -0.03(-1.80%)
Oct 28, 2025 1.610 1.710 1.580 1.670 23,244 +0.02(+1.21%)
Oct 27, 2025 1.580 1.650 1.580 1.650 7,161 +0.06(+3.77%)
Oct 24, 2025 1.560 1.650 1.560 1.590 4,994 -0.02(-1.24%)
Oct 23, 2025 1.610 1.650 1.580 1.610 8,579 -0.09(-5.29%)
Oct 22, 2025 1.570 1.710 1.570 1.700 52,119 +0.10(+6.25%)
Oct 21, 2025 1.670 1.740 1.550 1.600 194,451 +0.01(+0.63%)
Oct 20, 2025 1.620 1.699 1.590 1.590 1,606,057 -0.10(-5.92%)
Oct 17, 2025 1.630 1.699 1.630 1.690 750 +0.01(+0.60%)
Oct 16, 2025 1.650 1.680 1.635 1.680 2,192 +0.00(+0.00%)
Oct 15, 2025 1.660 1.680 1.640 1.680 3,799 +0.00(+0.04%)
Oct 14, 2025 1.640 1.679 1.635 1.679 1,549 -0.00(-0.04%)
Oct 13, 2025 1.610 1.690 1.610 1.680 1,714 -0.02(-1.18%)
Oct 10, 2025 1.700 1.750 1.700 1.700 30,473 +0.00(+0.00%)
Oct 09, 2025 1.730 1.750 1.700 1.700 52,450 +0.00(+0.00%)
Oct 08, 2025 1.650 1.730 1.540 1.700 107,973 +0.09(+5.59%)
Oct 07, 2025 1.610 1.610 1.520 1.610 2,581 -0.04(-2.42%)
Oct 06, 2025 1.670 1.670 1.590 1.650 4,581 -0.02(-1.20%)
Oct 03, 2025 1.610 1.670 1.610 1.670 24,395 +0.06(+3.73%)
Oct 02, 2025 1.520 1.640 1.520 1.610 26,143 +0.06(+3.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.