Nuvera Communications, Inc. (NUVR)
OTCMKTS · Delayed Price · Currency is USD
12.65
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |