Nuvera Communications, Inc. (NUVR)
OTCMKTS · Delayed Price · Currency is USD
12.18
+0.18 (1.50%)
Nov 14, 2025, 4:00 PM EST
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.93 | 12.02 | 11.75 | 11.98 | 11.98 | 1.72% | 983 |
| Nov 17, 2025 | 12.25 | 12.25 | 11.78 | 11.78 | 11.78 | -3.27% | 5,687 |
| Nov 14, 2025 | 12.01 | 12.18 | 12.01 | 12.18 | 12.18 | 1.48% | 892 |
| Nov 13, 2025 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | - | 500 |
| Nov 12, 2025 | 12.55 | 12.55 | 11.25 | 12.00 | 12.00 | -6.83% | 7,052 |
| Nov 11, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.04% | 145 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 357 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 941 |
| Oct 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 250 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% | 504 |
| Oct 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 250 |
| Oct 27, 2025 | 12.94 | 12.94 | 12.69 | 12.76 | 12.76 | 0.27% | 425 |
| Oct 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.44% | 241 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.66 | 12.67 | 12.67 | -0.63% | 572 |
| Oct 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.64% | 600 |
| Oct 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.21% | 100 |
| Oct 20, 2025 | 12.75 | 12.99 | 12.75 | 12.99 | 12.99 | 0.70% | 700 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.42% | 100 |
| Oct 15, 2025 | 12.75 | 12.99 | 12.72 | 12.72 | 12.72 | -3.27% | 5,690 |
| Oct 14, 2025 | 12.70 | 13.15 | 12.68 | 13.15 | 13.15 | 6.75% | 3,400 |
| Oct 8, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.97% | 130 |
| Oct 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% | 145 |
| Oct 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% | 600 |
| 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 |
| 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 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | 217 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.40% | 400 |
| 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 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 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 |