Nuvera Communications, Inc. (NUVR)
OTCMKTS
· Delayed Price · Currency is USD
11.25
+0.25 (2.27%)
Feb 21, 2025, 2:13 PM EST
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.01 | 11.25 | 10.95 | 11.25 | 11.25 | 2.27% | 3,924 |
| Feb 20, 2025 | 11.50 | 11.50 | 10.65 | 11.00 | 11.00 | - | 7,302 |
| Feb 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 60 |
| Feb 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 199 |
| Feb 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,000 |
| Feb 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% | 150 |
| Feb 10, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -11.50% | 500 |
| Feb 7, 2025 | 10.87 | 12.44 | 10.87 | 12.44 | 12.44 | 17.86% | 13,760 |
| Feb 6, 2025 | 10.35 | 10.56 | 10.35 | 10.56 | 10.56 | 4.71% | 1,200 |
| Feb 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 10 |
| Feb 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Feb 3, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 10 |
| Jan 31, 2025 | 9.88 | 10.08 | 9.88 | 10.08 | 10.08 | 2.98% | 250 |
| Jan 30, 2025 | 9.60 | 9.79 | 9.60 | 9.79 | 9.79 | 3.03% | 312 |
| Jan 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.26% | 105 |
| Jan 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| Jan 27, 2025 | 9.25 | 9.53 | 9.25 | 9.53 | 9.53 | 0.26% | 2,060 |
| Jan 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 22, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.56% | 300 |
| Jan 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Jan 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.21% | 703 |
| Jan 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 4 |
| Jan 15, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 1,452 |
| Jan 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 100 |
| Jan 13, 2025 | 9.99 | 10.05 | 9.97 | 9.98 | 9.98 | -1.80% | 2,206 |
| Jan 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 7, 2025 | 10.07 | 10.16 | 10.07 | 10.16 | 10.16 | 0.03% | 250 |
| Jan 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Dec 31, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.68% | 700 |
| Dec 30, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Dec 27, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 0.05% | 550 |
| Dec 26, 2024 | 9.95 | 10.44 | 9.95 | 10.44 | 10.44 | 9.84% | 885 |
| Dec 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5 |
| Dec 20, 2024 | 9.45 | 9.50 | 8.83 | 9.50 | 9.50 | -4.52% | 850 |
| Dec 19, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56% | 5,010 |
| Dec 17, 2024 | 10.35 | 10.35 | 8.31 | 9.00 | 9.00 | -5.76% | 13,010 |
| Dec 16, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | 375 |
| Dec 13, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 12, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | 110 |
| Dec 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Dec 10, 2024 | 9.00 | 9.75 | 9.00 | 9.75 | 9.75 | 2.42% | 8,465 |
| Dec 9, 2024 | 8.90 | 9.52 | 8.90 | 9.52 | 9.52 | 5.78% | 3,225 |
| Dec 6, 2024 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 5.88% | 2,400 |
| Dec 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 4, 2024 | 8.50 | 8.63 | 8.48 | 8.50 | 8.50 | -1.73% | 6,945 |
| Dec 3, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 200 |
| Dec 2, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 29, 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 300 |
| Nov 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 26, 2024 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | -0.19% | 700 |
| Nov 25, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Nov 22, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.26% | 104 |
| Nov 21, 2024 | 8.40 | 9.25 | 8.40 | 8.41 | 8.41 | 0.12% | 3,900 |
| Nov 20, 2024 | 8.30 | 8.60 | 8.30 | 8.40 | 8.40 | -0.59% | 16,738 |
| Nov 19, 2024 | 9.20 | 9.20 | 8.45 | 8.45 | 8.45 | -3.65% | 4,650 |
| Nov 18, 2024 | 8.50 | 8.77 | 8.27 | 8.77 | 8.77 | -12.30% | 1,150 |
| Nov 15, 2024 | 8.05 | 10.00 | 8.05 | 10.00 | 10.00 | 13.64% | 450 |
| Nov 14, 2024 | 9.17 | 9.25 | 8.78 | 8.80 | 8.80 | 0.46% | 33,747 |
| Nov 13, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Nov 12, 2024 | 8.76 | 8.76 | 8.75 | 8.76 | 8.76 | 0.11% | 2,090 |
| Nov 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 8, 2024 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | -0.57% | 470 |
| Nov 7, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 6, 2024 | 8.95 | 9.14 | 8.80 | 8.80 | 8.80 | 0.57% | 2,919 |
| Nov 5, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 4, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 1, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,000 |
| Oct 31, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | 5,100 |
| Oct 30, 2024 | 8.40 | 8.60 | 8.25 | 8.55 | 8.55 | 3.64% | 2,325 |
| Oct 29, 2024 | 8.80 | 8.80 | 8.25 | 8.25 | 8.25 | -8.33% | 2,325 |
| Oct 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4 |
| Oct 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 24, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 25 |
| Oct 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | 1,890 |
| Oct 22, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.10% | 100 |
| Oct 21, 2024 | 10.01 | 10.01 | 8.57 | 8.57 | 8.57 | -17.20% | 775 |
| Oct 18, 2024 | 8.83 | 10.35 | 8.51 | 10.35 | 10.35 | 23.66% | 7,710 |
| Oct 17, 2024 | 8.37 | 8.50 | 8.37 | 8.37 | 8.37 | 0.12% | 600 |
| Oct 16, 2024 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | 0.60% | 210 |
| Oct 15, 2024 | 8.68 | 8.78 | 8.31 | 8.31 | 8.31 | 0.73% | 794 |
| Oct 14, 2024 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -1.79% | 1,872 |
| Oct 11, 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 0.24% | 4,475 |
| Oct 10, 2024 | 8.10 | 8.38 | 8.10 | 8.38 | 8.38 | 6.08% | 1,930 |
| Oct 9, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 7, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 4, 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -4.24% | 525 |
| Oct 3, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 100 |
| Oct 2, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 3,240 |
| Oct 1, 2024 | 8.23 | 8.25 | 8.05 | 8.05 | 8.05 | 0.63% | 300 |
| Sep 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.93% | 200 |
| Sep 27, 2024 | 7.95 | 8.08 | 7.95 | 8.08 | 8.08 | 3.53% | 600 |