Stockscreener 앱 받기
1.81
7.18%
-0.14
시간 외 거래:
1.85
0.04
+2.21%
Nocera Inc 주식 (NCRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.96 | $1.80 | $0.16 | 136,909.0 | -7.18% |
| 2026-09-03 | $2.09 | $1.90 | $0.19 | 104,523.0 | +1.04% |
| 2026-09-02 | $2.27 | $1.90 | $0.3686 | 234,798.0 | -16.45% |
| 2026-09-01 | $2.39 | $2.14 | $0.25 | 605,810.0 | -18.37% |
| 2026-08-31 | $3.52 | $2.23 | $1.29 | 63,123,853.0 | +49.74% |
| 2026-08-28 | $1.93 | $1.81 | $0.1199 | 1,381,629.0 | +8.00% |
| 2026-08-27 | $1.87 | $1.75 | $0.12 | 38,738.0 | -1.13% |
| 2026-08-26 | $1.82 | $1.75 | $0.07 | 36,761.0 | +1.72% |
| 2026-08-25 | $1.85 | $1.72 | $0.13 | 53,476.0 | -2.79% |
| 2026-08-24 | $1.97 | $1.78 | $0.1882 | 53,586.0 | -6.28% |
| 2026-08-21 | $1.95 | $1.87 | $0.0802 | 17,365.0 | -3.05% |
| 2026-08-20 | $2.04 | $1.84 | $0.20 | 81,295.0 | -2.96% |
| 2026-08-19 | $2.13 | $2.02 | $0.1052 | 43,404.0 | -3.33% |
| 2026-08-18 | $2.24 | $2.00 | $0.24 | 58,941.0 | -2.78% |
| 2026-08-17 | $2.31 | $1.98 | $0.3349 | 109,522.0 | -6.49% |
| 2026-08-14 | $2.40 | $2.20 | $0.20 | 101,727.0 | -2.53% |
| 2026-08-13 | $2.42 | $2.16 | $0.2598 | 173,660.0 | +1.28% |
| 2026-08-12 | $2.39 | $2.13 | $0.2599 | 304,183.0 | -4.49% |
| 2026-08-11 | $2.50 | $2.02 | $0.479 | 13,635,980.0 | +19.51% |
| 2026-08-10 | $2.17 | $1.94 | $0.2317 | 57,616.0 | +4.06% |
| 2026-08-07 | $2.15 | $1.81 | $0.34 | 138,587.0 | -3.43% |
Nocera Inc 주식 (NCRA) 연도별 가격 이력
이 심층 분석에서는 Nocera Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nocera Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nocera Inc 주식 (NCRA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.39 | $1.80 | $0.59 | 1,218,949.0 | -36.04% |
| 2026-08 | $3.52 | $1.65 | $1.87 | 80,280,814.0 | +41.50% |
| 2026-07 | $3.98 | $0.0573 | $3.92 | 165,271,424.0 | +2,016% |
| 2026-06 | $0.24 | $0.085 | $0.155 | 503,778,526.0 | -57.43% |
| 2026-05 | $0.6015 | $0.17 | $0.4315 | 290,778,353.0 | +3.98% |
| 2026-04 | $0.235 | $0.17 | $0.065 | 55,291,213.0 | +4.86% |
| 2026-03 | $0.51 | $0.18 | $0.33 | 13,187,831.0 | -47.66% |
| 2026-02 | $0.59 | $0.3511 | $0.2389 | 747,901.0 | -28.75% |
| 2026-01 | $1.05 | $0.51 | $0.54 | 1,819,702.0 | -35.69% |
Nocera Inc 주식 (NCRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.33 | $0.72 | $0.61 | 1,601,333.0 | -23.58% |
| 2025-11 | $2.40 | $0.94 | $1.46 | 38,699,530.0 | -36.85% |
| 2025-10 | $1.75 | $1.52 | $0.23 | 626,899.0 | +7.50% |
| 2025-09 | $1.65 | $1.20 | $0.4499 | 412,292.0 | +6.04% |
| 2025-08 | $1.78 | $1.41 | $0.37 | 435,920.0 | -7.99% |
| 2025-07 | $1.78 | $0.9601 | $0.822 | 1,315,191.0 | +57.69% |
| 2025-06 | $1.25 | $0.87 | $0.38 | 1,082,359.0 | -2.80% |
| 2025-05 | $1.40 | $0.78 | $0.6199 | 3,497,986.0 | +21.16% |
| 2025-04 | $1.07 | $0.8015 | $0.2685 | 380,808.0 | -11.69% |
| 2025-03 | $1.20 | $0.89 | $0.31 | 399,973.0 | +3.33% |
| 2025-02 | $1.00 | $0.7717 | $0.2283 | 834,644.0 | +6.34% |
| 2025-01 | $1.09 | $0.7533 | $0.3367 | 813,887.0 | +7.53% |
Nocera Inc 주식 (NCRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.09 | $0.70 | $1.39 | 10,858,235.0 | -9.50% |
| 2024-11 | $1.30 | $0.91 | $0.39 | 190,375.0 | -9.09% |
| 2024-10 | $1.54 | $0.9102 | $0.6298 | 288,558.0 | -5.17% |
| 2024-09 | $1.20 | $0.81 | $0.3901 | 107,185.0 | +17.17% |
| 2024-08 | $1.00 | $0.725 | $0.275 | 151,264.0 | -0.99% |
| 2024-07 | $1.21 | $0.80 | $0.41 | 66,442.0 | -9.10% |
| 2024-06 | $1.32 | $1.05 | $0.275 | 63,805.0 | -12.00% |
| 2024-05 | $1.48 | $0.9796 | $0.5004 | 83,532.0 | +0.81% |
| 2024-04 | $1.34 | $0.93 | $0.41 | 220,713.0 | -3.13% |
| 2024-03 | $1.45 | $1.11 | $0.34 | 65,502.0 | -5.19% |
| 2024-02 | $1.52 | $0.97 | $0.55 | 158,161.0 | +28.80% |
| 2024-01 | $1.40 | $1.03 | $0.37 | 103,780.0 | -20.60% |
0.90%
자본화:
|
볼륨(24시간):