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)

0.3800 -0.0119 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.4196 0.4196 0.3800 0.3800 9,692 -0.01(-3.04%)
Feb 19, 2026 0.4032 0.4419 0.3919 0.3919 18,991 -0.01(-2.51%)
Feb 18, 2026 0.4101 0.4280 0.4000 0.4020 27,202 -0.03(-6.51%)
Feb 17, 2026 0.4362 0.4980 0.4101 0.4300 43,435 -0.01(-1.17%)
Feb 13, 2026 0.4722 0.4935 0.4351 0.4351 10,050 -0.03(-5.45%)
Feb 12, 2026 0.5073 0.5073 0.4602 0.4602 81,311 -0.03(-5.77%)
Feb 11, 2026 0.4873 0.5438 0.4540 0.4884 191,618 +0.00(+0.68%)
Feb 10, 2026 0.4670 0.5800 0.4670 0.4851 77,999 +0.00(+0.83%)
Feb 09, 2026 0.4711 0.5101 0.4711 0.4811 10,031 +0.01(+2.12%)
Feb 06, 2026 0.4898 0.4949 0.4704 0.4711 8,546 -0.02(-4.81%)
Feb 05, 2026 0.4790 0.5000 0.4505 0.4949 12,365 +0.02(+4.48%)
Feb 04, 2026 0.5301 0.5301 0.4505 0.4737 49,455 -0.07(-12.47%)
Feb 03, 2026 0.5303 0.5700 0.5300 0.5412 29,540 -0.03(-5.60%)
Feb 02, 2026 0.5320 0.5900 0.5200 0.5733 79,623 +0.03(+5.00%)
Jan 30, 2026 0.5780 0.7440 0.5158 0.5460 822,061 +0.01(+2.54%)
Jan 29, 2026 0.6382 0.6900 0.5100 0.5325 45,279 -0.05(-9.28%)
Jan 28, 2026 0.7000 0.7000 0.5870 0.5870 31,660 -0.01(-1.94%)
Jan 27, 2026 0.6700 0.6700 0.5580 0.5986 40,876 -0.08(-11.97%)
Jan 26, 2026 0.7320 0.7320 0.6800 0.6800 10,275 -0.04(-5.01%)
Jan 23, 2026 0.7300 0.7300 0.7159 0.7159 10,065 -0.01(-0.71%)
Jan 22, 2026 0.7300 0.7700 0.7181 0.7210 48,065 -0.01(-1.23%)
Jan 21, 2026 0.7488 0.7730 0.7200 0.7300 27,137 -0.04(-5.56%)
Jan 20, 2026 0.8302 0.8800 0.7530 0.7730 20,760 -0.06(-6.89%)
Jan 16, 2026 0.8600 0.9000 0.8201 0.8302 36,308 -0.05(-5.93%)
Jan 15, 2026 0.9180 0.9180 0.8702 0.8825 9,579 -0.02(-1.94%)
Jan 14, 2026 0.8800 0.9600 0.8590 0.9000 91,676 -0.00(-0.13%)
Jan 13, 2026 0.8800 0.9500 0.8208 0.9012 25,917 -0.01(-1.42%)
Jan 12, 2026 0.9800 1.000 0.8834 0.9142 71,609 -0.09(-8.58%)
Jan 09, 2026 0.8900 1.050 0.8100 1.000 167,334 +0.20(+25.25%)
Jan 08, 2026 0.7988 0.8500 0.7712 0.7984 7,736 -0.06(-7.01%)
Jan 07, 2026 0.9300 0.9300 0.7891 0.8586 20,092 -0.09(-9.22%)
Jan 06, 2026 0.8400 1.000 0.8407 0.9458 305,128 +0.11(+12.50%)
Jan 05, 2026 0.8987 0.8987 0.8390 0.8407 5,756 -0.01(-1.38%)
Jan 02, 2026 0.8600 0.9319 0.8240 0.8525 28,499 +0.00(+0.41%)
Dec 31, 2025 0.7990 0.8781 0.7816 0.8490 43,133 +0.02(+2.29%)
Dec 30, 2025 0.7860 0.8500 0.7860 0.8300 46,252 +0.01(+1.10%)
Dec 29, 2025 0.8200 0.8880 0.7200 0.8210 57,814 -0.01(-1.44%)
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%)
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.