Nuvera Communications, Inc. (NUVR)
OTCMKTS
· Delayed Price · Currency is USD
10.90
+0.30 (2.83%)
Jun 11, 2025, 3:07 PM EDT
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 10.85 | 11.37 | 10.77 | 11.00 | - | 3.77% | 2,600 |
| Jun 10, 2025 | 10.93 | 10.93 | 10.60 | 10.60 | 10.60 | -3.20% | 500 |
| Jun 9, 2025 | 10.70 | 11.00 | 10.70 | 10.95 | 10.95 | 5.09% | 1,200 |
| Jun 6, 2025 | 10.61 | 10.61 | 10.42 | 10.42 | 10.42 | -0.76% | 371 |
| Jun 5, 2025 | 11.00 | 11.00 | 10.14 | 10.50 | 10.50 | -7.89% | 313,859 |
| Jun 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jun 3, 2025 | 11.45 | 11.47 | 11.40 | 11.40 | 11.40 | -0.44% | 10,600 |
| Jun 2, 2025 | 11.61 | 11.61 | 11.45 | 11.45 | 11.45 | -2.14% | 803 |
| May 30, 2025 | 12.00 | 12.01 | 11.69 | 11.70 | 11.70 | -2.66% | 9,400 |
| May 29, 2025 | 11.48 | 12.02 | 11.48 | 12.02 | 12.02 | 4.52% | 6,134 |
| May 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| May 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 22, 2025 | 10.10 | 11.50 | 10.10 | 11.50 | 11.50 | 17.23% | 400 |
| May 21, 2025 | 10.00 | 10.00 | 9.81 | 9.81 | 9.81 | -1.90% | 710 |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 1,000 |
| May 19, 2025 | 10.27 | 10.50 | 9.82 | 10.50 | 10.50 | -3.14% | 1,357 |
| May 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 75 |
| May 15, 2025 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | 0.84% | 300 |
| May 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| May 13, 2025 | 10.50 | 10.75 | 9.80 | 10.75 | 10.75 | 0.11% | 2,446 |
| May 12, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 3.25% | 150 |
| May 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 8, 2025 | 10.38 | 10.40 | 10.26 | 10.40 | 10.40 | 8.11% | 2,300 |
| May 7, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| May 6, 2025 | 9.91 | 9.91 | 9.62 | 9.62 | 9.62 | -2.83% | 820 |
| May 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 5 |
| May 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% | 250 |
| Apr 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Apr 25, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Apr 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Apr 23, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Apr 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Apr 21, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.81% | 300 |
| Apr 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 839 |
| Apr 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 87 |
| Apr 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 410 |
| Apr 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 800 |
| Apr 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 2,000 |
| Apr 7, 2025 | 10.40 | 10.40 | 9.80 | 9.80 | 9.80 | -5.77% | 4,708 |
| Apr 4, 2025 | 10.85 | 10.85 | 10.40 | 10.40 | 10.40 | -5.45% | 2,000 |
| Apr 3, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 200 |
| Apr 2, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Apr 1, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 10 |