Nuvera Communications, Inc. (NUVR)
OTCMKTS · Delayed Price · Currency is USD
12.25
-0.30 (-2.39%)
Oct 3, 2025, 3:34 PM EDT
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.51 | 12.51 | 12.25 | 12.25 | 12.25 | -2.39% | 8,602 |
| Oct 2, 2025 | 12.80 | 12.90 | 12.55 | 12.55 | 12.55 | -0.40% | 1,730 |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 30, 2025 | 12.45 | 12.60 | 12.40 | 12.60 | 12.60 | - | 17,200 |
| Sep 29, 2025 | 12.38 | 12.60 | 12.38 | 12.60 | 12.60 | 2.86% | 1,260 |
| Sep 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 327 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 2,296 |
| Sep 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 1,264 |
| Sep 23, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | - | 1,114 |
| Sep 22, 2025 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | -0.78% | 1,796 |
| Sep 19, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | -0.02% | 584 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.42 | 12.50 | 12.50 | -0.79% | 1,870 |
| Sep 17, 2025 | 12.63 | 12.68 | 12.60 | 12.60 | 12.60 | - | 2,649 |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 458 |
| Sep 15, 2025 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | - | 899 |
| Sep 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 83 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | 217 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.40% | 400 |
| Sep 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Sep 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Sep 3, 2025 | 12.70 | 12.88 | 12.70 | 12.88 | 12.88 | 1.42% | 270 |
| Sep 2, 2025 | 12.72 | 12.72 | 12.67 | 12.70 | 12.70 | -0.39% | 907 |
| Aug 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 3 |
| Aug 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 125 |
| Aug 22, 2025 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | -0.56% | 1,764 |
| Aug 21, 2025 | 12.50 | 12.82 | 12.50 | 12.82 | 12.82 | 2.58% | 3,658 |
| Aug 20, 2025 | 12.50 | 12.95 | 12.50 | 12.50 | 12.50 | -0.16% | 6,425 |
| Aug 19, 2025 | 12.50 | 12.55 | 12.49 | 12.52 | 12.52 | 0.16% | 1,760 |
| Aug 18, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.04% | 1,000 |
| Aug 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Aug 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Aug 13, 2025 | 12.00 | 12.25 | 11.50 | 12.25 | 12.25 | 1.91% | 5,229 |
| Aug 12, 2025 | 11.55 | 12.66 | 11.55 | 12.02 | 12.02 | -1.07% | 4,612 |
| Aug 11, 2025 | 11.65 | 12.50 | 11.65 | 12.15 | 12.15 | 2.10% | 719 |
| Aug 8, 2025 | 11.48 | 12.14 | 11.44 | 11.90 | 11.90 | 3.48% | 22,326 |
| Aug 7, 2025 | 10.99 | 11.62 | 10.99 | 11.50 | 11.50 | 5.02% | 3,950 |
| Aug 6, 2025 | 10.50 | 10.95 | 10.50 | 10.95 | 10.95 | -0.45% | 2,702 |
| Aug 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -3.51% | 1,759 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 1, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 2.24% | 7,497 |
| Jul 31, 2025 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | -0.71% | 2,780 |
| Jul 30, 2025 | 11.15 | 11.23 | 11.15 | 11.23 | 11.23 | 0.72% | 1,500 |
| Jul 29, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.89% | 217 |
| Jul 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | 500 |
| Jul 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |