Nuvera Communications, Inc. (NUVR)
OTCMKTS · Delayed Price · Currency is USD
12.75
-0.07 (-0.55%)
Aug 22, 2025, 4:00 PM EDT
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | 118 |
| Jul 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.81% | 602 |
| Jul 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Jul 21, 2025 | 11.25 | 11.25 | 11.16 | 11.16 | 11.16 | -0.53% | 440 |
| Jul 18, 2025 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | 0.18% | 400 |
| Jul 17, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | - | 1,500 |
| Jul 16, 2025 | 11.16 | 11.20 | 11.14 | 11.20 | 11.20 | 1.17% | 5,049 |
| Jul 15, 2025 | 11.07 | 11.15 | 11.07 | 11.07 | 11.07 | -0.21% | 2,404 |
| Jul 14, 2025 | 11.07 | 11.10 | 11.07 | 11.09 | 11.09 | -0.40% | 2,100 |
| Jul 11, 2025 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | -0.11% | 200 |
| Jul 10, 2025 | 11.13 | 11.15 | 11.07 | 11.15 | 11.15 | 0.45% | 1,600 |
| Jul 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 5 |
| Jul 8, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 0.27% | 2,025 |
| Jul 7, 2025 | 11.06 | 11.07 | 11.05 | 11.07 | 11.07 | - | 500 |
| Jul 3, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.64% | 1,000 |
| Jul 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.47% | 330 |
| Jul 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.02% | 100 |
| Jun 30, 2025 | 11.07 | 11.07 | 11.00 | 11.05 | 11.05 | -0.18% | 2,979 |
| Jun 27, 2025 | 11.07 | 11.07 | 10.80 | 11.07 | 11.07 | 0.18% | 4,563 |
| Jun 26, 2025 | 11.14 | 11.14 | 10.99 | 11.05 | 11.05 | 0.45% | 2,012 |
| Jun 25, 2025 | 11.15 | 11.15 | 10.39 | 11.00 | 11.00 | -2.22% | 2,165 |
| Jun 24, 2025 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | 0.54% | 3,960 |
| Jun 23, 2025 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | 0.36% | 300 |
| Jun 20, 2025 | 11.06 | 11.15 | 11.06 | 11.15 | 11.15 | 0.45% | 1,200 |
| Jun 18, 2025 | 11.10 | 11.10 | 10.39 | 11.10 | 11.10 | -0.54% | 3,179 |
| Jun 17, 2025 | 10.26 | 11.16 | 10.26 | 11.16 | 11.16 | 0.42% | 5,612 |
| Jun 16, 2025 | 11.13 | 11.15 | 11.09 | 11.11 | 11.11 | 1.03% | 1,300 |
| Jun 13, 2025 | 10.97 | 11.12 | 10.70 | 11.00 | 11.00 | -0.63% | 15,636 |
| Jun 12, 2025 | 11.04 | 11.07 | 10.90 | 11.07 | 11.07 | 1.56% | 700 |