Nocera, Inc. (NCRA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:22PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.0100 | 1.1921 | 1.0100 | 1.1921 | 1.1921 | 4,497 |
| 08 may 2024 | 0.9800 | 1.2000 | 0.9800 | 1.1200 | 1.1200 | 1,200 |
| 07 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 700 |
| 06 may 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 2,300 |
| 03 may 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 400 |
| 02 may 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 200 |
| 01 may 2024 | 1.1000 | 1.2100 | 1.0700 | 1.1800 | 1.1800 | 2,400 |
| 30 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 abr 2024 | 1.2100 | 1.2400 | 1.1250 | 1.2400 | 1.2400 | 1,700 |
| 26 abr 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 6,400 |
| 25 abr 2024 | 1.0620 | 1.1300 | 0.9300 | 1.0750 | 1.0750 | 13,200 |
| 24 abr 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 700 |
| 23 abr 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 8,600 |
| 22 abr 2024 | 1.1700 | 1.2600 | 1.0610 | 1.2000 | 1.2000 | 173,700 |
| 19 abr 2024 | 1.0200 | 1.2100 | 1.0000 | 1.2100 | 1.2100 | 3,300 |
| 18 abr 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 2,400 |
| 17 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 16 abr 2024 | 1.0800 | 1.2200 | 1.0200 | 1.2000 | 1.2000 | 4,100 |
| 15 abr 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 800 |
| 12 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 200 |
| 10 abr 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 1,200 |
| 09 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,200 |
| 08 abr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,100 |
| 05 abr 2024 | 1.1000 | 1.1870 | 1.1000 | 1.1870 | 1.1870 | 1,100 |
| 04 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 03 abr 2024 | 1.2900 | 1.2900 | 1.1500 | 1.1500 | 1.1500 | 800 |
| 02 abr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,200 |
| 01 abr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| 28 mar 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 3,100 |
| 27 mar 2024 | 1.2200 | 1.3400 | 1.1500 | 1.2700 | 1.2700 | 5,500 |
| 26 mar 2024 | 1.2500 | 1.4500 | 1.2100 | 1.4300 | 1.4300 | 7,000 |
| 25 mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 800 |
| 22 mar 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 1,000 |
| 21 mar 2024 | 1.2200 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 800 |
| 20 mar 2024 | 1.2400 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 1,600 |
| 19 mar 2024 | 1.3450 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 3,400 |
| 18 mar 2024 | 1.3100 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 1,600 |
| 15 mar 2024 | 1.4400 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 1,400 |
| 14 mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 1,800 |
| 13 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 600 |
| 12 mar 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 1,800 |
| 11 mar 2024 | 1.1300 | 1.3200 | 1.1300 | 1.3200 | 1.3200 | 5,700 |
| 08 mar 2024 | 1.1500 | 1.3200 | 1.1500 | 1.1700 | 1.1700 | 1,600 |
| 07 mar 2024 | 1.1200 | 1.3300 | 1.1200 | 1.3200 | 1.3200 | 18,300 |
| 06 mar 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 4,900 |
| 05 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,200 |
| 04 mar 2024 | 1.1100 | 1.3140 | 1.1100 | 1.3000 | 1.3000 | 2,600 |
| 01 mar 2024 | 1.2100 | 1.3250 | 1.2100 | 1.3250 | 1.3250 | 700 |
| 29 feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 400 |
| 28 feb 2024 | 1.1900 | 1.3500 | 1.1700 | 1.3500 | 1.3500 | 2,300 |
| 27 feb 2024 | 1.3300 | 1.3300 | 1.1000 | 1.1950 | 1.1950 | 10,200 |
| 26 feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 4,200 |
| 23 feb 2024 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 6,900 |
| 22 feb 2024 | 1.2500 | 1.3800 | 1.1600 | 1.2100 | 1.2100 | 5,200 |
| 21 feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 20 feb 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 1,900 |
| 16 feb 2024 | 1.4700 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 11,600 |
| 15 feb 2024 | 1.4350 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 4,400 |
| 14 feb 2024 | 1.3900 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 17,700 |
| 13 feb 2024 | 1.3300 | 1.4900 | 1.3280 | 1.3900 | 1.3900 | 13,100 |
| 12 feb 2024 | 1.2800 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | 17,500 |
| 09 feb 2024 | 1.2000 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 13,000 |
| 08 feb 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 6,100 |
| 07 feb 2024 | 1.0020 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 9,000 |
| 06 feb 2024 | 1.0030 | 1.0030 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
| 05 feb 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 2,500 |
| 02 feb 2024 | 0.9800 | 1.1100 | 0.9800 | 1.0000 | 1.0000 | 15,000 |
| 01 feb 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 13,500 |
| 31 ene 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 400 |
| 30 ene 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0480 | 1.0480 | 2,000 |
| 29 ene 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0520 | 1.0520 | 800 |
| 26 ene 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 4,600 |
| 25 ene 2024 | 1.1110 | 1.1110 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| 24 ene 2024 | 1.0910 | 1.1000 | 1.0300 | 1.0970 | 1.0970 | 4,500 |
| 23 ene 2024 | 1.1000 | 1.1500 | 1.0910 | 1.1100 | 1.1100 | 2,900 |
| 22 ene 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 4,300 |
| 19 ene 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 2,200 |
| 18 ene 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 3,100 |
| 17 ene 2024 | 1.2000 | 1.4000 | 1.1200 | 1.2900 | 1.2900 | 21,800 |
| 16 ene 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 3,600 |
| 12 ene 2024 | 1.1510 | 1.1510 | 1.1300 | 1.1300 | 1.1300 | 4,900 |
| 11 ene 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| 10 ene 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 12,200 |
| 09 ene 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,200 |
| 08 ene 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 13,800 |
| 05 ene 2024 | 1.2310 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 3,600 |
| 04 ene 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 4,200 |
| 03 ene 2024 | 1.3000 | 1.3400 | 1.2650 | 1.2800 | 1.2800 | 1,500 |
| 02 ene 2024 | 1.3000 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 8,000 |
| 29 dic 2023 | 1.3100 | 1.3210 | 1.3100 | 1.3200 | 1.3200 | 2,100 |
| 28 dic 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 7,400 |
| 27 dic 2023 | 1.3800 | 1.3800 | 1.2400 | 1.2400 | 1.2400 | 900 |
| 26 dic 2023 | 1.3800 | 1.3800 | 1.2100 | 1.3000 | 1.3000 | 9,600 |
| 22 dic 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 6,000 |
| 21 dic 2023 | 1.2900 | 1.3900 | 1.1400 | 1.2300 | 1.2300 | 7,300 |
| 20 dic 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 900 |
| 19 dic 2023 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 1,500 |
| 18 dic 2023 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | 1.2900 | 3,600 |
| 15 dic 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 4,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.