Nuvera Communications, Inc. (NUVR)
OTCMKTS
· Delayed Price · Currency is USD
11.10
-0.40 (-3.48%)
Mar 28, 2025, 2:45 PM EST
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.75 | 11.75 | 11.10 | 11.10 | 11.10 | - | 400 |
| Mar 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 25, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -7.50% | 1,050 |
| Mar 24, 2025 | 11.10 | 12.25 | 11.10 | 12.00 | 12.00 | 8.11% | 15,180 |
| Mar 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 20, 2025 | 11.75 | 11.75 | 11.10 | 11.10 | 11.10 | -7.50% | 700 |
| Mar 19, 2025 | 11.43 | 12.25 | 11.43 | 12.00 | 12.00 | 9.09% | 1,900 |
| Mar 18, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 3,605 |
| Mar 17, 2025 | 11.00 | 11.15 | 11.00 | 11.01 | 11.01 | - | 681 |
| Mar 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Mar 13, 2025 | 10.99 | 11.01 | 10.81 | 11.01 | 11.01 | 1.01% | 1,157 |
| Mar 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 10 |
| Mar 11, 2025 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | -5.63% | 600 |
| Mar 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.96% | 410 |
| Mar 7, 2025 | 11.00 | 11.74 | 10.90 | 10.90 | 10.90 | -1.18% | 4,581 |
| Mar 6, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Mar 5, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 0.27% | 1,900 |
| Mar 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,676 |
| Mar 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 28, 2025 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | - | 702 |
| Feb 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Feb 25, 2025 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | -2.22% | 3,712 |
| Feb 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 53 |
| 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 |