Stockscreener 앱 받기
0.173
2.15%
-0.0038
시간 외 거래:
.17
-0.003
-1.73%
Nocera Inc 주식 (NCRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $0.1848 | $0.1611 | $0.0237 | 1,085,809.0 | -2.15% |
| 2026-06-03 | $0.198 | $0.1702 | $0.0278 | 1,820,265.0 | -3.86% |
| 2026-06-02 | $0.201 | $0.1819 | $0.0191 | 1,643,251.0 | -9.32% |
| 2026-06-01 | $0.2242 | $0.1912 | $0.033 | 1,712,263.0 | -8.65% |
| 2026-05-29 | $0.2496 | $0.2111 | $0.0385 | 1,180,425.0 | -14.09% |
| 2026-05-28 | $0.278 | $0.22 | $0.058 | 4,051,096.0 | +15.36% |
| 2026-05-27 | $0.29 | $0.2015 | $0.0885 | 7,611,894.0 | -25.31% |
| 2026-05-26 | $0.6015 | $0.2709 | $0.3306 | 243,323,865.0 | +22.76% |
| 2026-05-22 | $0.2493 | $0.22 | $0.0293 | 340,445.0 | +11.05% |
| 2026-05-21 | $0.22 | $0.2028 | $0.0172 | 150,894.0 | +4.27% |
| 2026-05-20 | $0.211 | $0.187 | $0.024 | 70,470.0 | +4.09% |
| 2026-05-19 | $0.2094 | $0.1905 | $0.0189 | 107,455.0 | -3.38% |
| 2026-05-18 | $0.2098 | $0.1864 | $0.0234 | 108,263.0 | +1.84% |
| 2026-05-15 | $0.206 | $0.1909 | $0.0151 | 149,186.0 | -1.25% |
| 2026-05-14 | $0.2089 | $0.17 | $0.0389 | 687,162.0 | +8.99% |
| 2026-05-13 | $0.20 | $0.1796 | $0.0204 | 430,847.0 | -3.72% |
| 2026-05-12 | $0.21 | $0.1751 | $0.0349 | 31,140,334.0 | -20.95% |
| 2026-05-11 | $0.2571 | $0.2257 | $0.0314 | 152,151.0 | +3.07% |
| 2026-05-08 | $0.26 | $0.2349 | $0.0251 | 175,773.0 | +3.74% |
| 2026-05-07 | $0.2621 | $0.2305 | $0.0316 | 85,423.0 | -9.36% |
| 2026-05-06 | $0.265 | $0.2503 | $0.0147 | 114,424.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.2242 | $0.1611 | $0.0631 | 7,347,397.0 | -22.07% |
| 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% |
5.04%
1.35%
자본화:
|
볼륨(24시간):