Nuvera Communications, Inc. (NUVR)
OTCMKTS · Delayed Price · Currency is USD
16.80
-0.15 (-0.88%)
At close: Sep 18, 2026
Nuvera Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.80 | 16.80 | 16.79 | 16.80 | 16.80 | -0.88% | 3,100 |
| Sep 17, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -1.22% | 2,350 |
| Sep 16, 2026 | 17.25 | 17.25 | 16.78 | 17.16 | 17.16 | -0.52% | 1,250 |
| Sep 15, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 2.92% | 2,775 |
| Sep 14, 2026 | 17.00 | 17.15 | 16.76 | 16.76 | 16.76 | -1.41% | 4,030 |
| Sep 11, 2026 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | 1.43% | 4,487 |
| Sep 10, 2026 | 17.05 | 17.05 | 16.65 | 16.76 | 16.76 | -1.70% | 7,900 |
| Sep 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 372 |
| Sep 4, 2026 | 17.05 | 17.06 | 17.05 | 17.05 | 17.05 | -0.64% | 1,184 |
| Sep 2, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.76% | 161 |
| Sep 1, 2026 | 17.10 | 17.10 | 17.03 | 17.03 | 17.03 | -0.77% | 1,540 |
| Aug 31, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.04% | 132 |
| Aug 28, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.17% | 450 |
| Aug 24, 2026 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | - | 661 |
| Aug 21, 2026 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | - | 2,500 |
| Aug 20, 2026 | 17.24 | 17.24 | 17.19 | 17.20 | 17.20 | -1.71% | 4,800 |
| Aug 19, 2026 | 17.25 | 17.50 | 17.23 | 17.50 | 17.50 | 1.45% | 3,250 |
| Aug 18, 2026 | 17.70 | 17.89 | 16.76 | 17.25 | 17.25 | -1.43% | 5,610 |
| Aug 17, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.50 | 0.57% | 1,959 |
| Aug 14, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 0.87% | 500 |
| Aug 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.17% | 250 |
| Aug 11, 2026 | 17.04 | 17.05 | 17.01 | 17.05 | 17.05 | -2.35% | 1,533 |
| Aug 7, 2026 | 17.06 | 17.46 | 17.00 | 17.46 | 17.46 | 1.22% | 1,250 |
| Aug 5, 2026 | 17.20 | 17.25 | 17.04 | 17.25 | 17.25 | - | 4,000 |
| Aug 4, 2026 | 17.48 | 17.49 | 17.25 | 17.25 | 17.25 | - | 3,502 |
| Aug 3, 2026 | 17.26 | 17.26 | 17.25 | 17.25 | 17.25 | - | 300 |
| Jul 29, 2026 | 17.27 | 17.31 | 17.25 | 17.25 | 17.25 | -0.06% | 1,100 |
| Jul 28, 2026 | 17.23 | 17.78 | 17.23 | 17.26 | 17.26 | 0.35% | 14,175 |
| Jul 27, 2026 | 17.50 | 17.50 | 17.08 | 17.20 | 17.20 | -1.71% | 10,012 |
| Jul 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 600 |
| Jul 23, 2026 | 17.42 | 17.50 | 17.42 | 17.50 | 17.50 | - | 2,130 |
| Jul 22, 2026 | 17.66 | 17.66 | 17.32 | 17.50 | 17.50 | -0.80% | 4,263 |
| Jul 16, 2026 | 17.86 | 18.00 | 17.35 | 17.64 | 17.64 | 1.68% | 1,775 |
| Jul 15, 2026 | 17.52 | 17.86 | 17.35 | 17.35 | 17.35 | -0.82% | 753 |
| Jul 14, 2026 | 17.69 | 17.77 | 17.34 | 17.49 | 17.49 | -0.04% | 2,250 |
| Jul 13, 2026 | 17.70 | 17.75 | 17.50 | 17.50 | 17.50 | 0.35% | 1,100 |
| Jul 10, 2026 | 17.49 | 17.50 | 17.44 | 17.44 | 17.44 | -0.35% | 2,687 |
| Jul 9, 2026 | 17.50 | 17.50 | 17.07 | 17.50 | 17.50 | -0.73% | 5,387 |
| Jul 8, 2026 | 17.49 | 17.63 | 17.05 | 17.63 | 17.63 | -0.74% | 1,200 |
| Jul 7, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 100 |
| Jul 6, 2026 | 17.48 | 17.76 | 17.48 | 17.76 | 17.76 | 2.64% | 702 |
| Jun 30, 2026 | 17.40 | 17.49 | 17.25 | 17.30 | 17.30 | -0.84% | 4,134 |
| Jun 29, 2026 | 18.07 | 18.07 | 17.45 | 17.45 | 17.45 | -2.57% | 1,900 |
| Jun 26, 2026 | 17.35 | 17.91 | 17.35 | 17.91 | 17.91 | 0.90% | 1,700 |
| Jun 24, 2026 | 17.47 | 17.76 | 17.47 | 17.75 | 17.75 | 2.54% | 3,169 |
| Jun 23, 2026 | 17.56 | 17.79 | 17.31 | 17.31 | 17.31 | -1.37% | 3,583 |
| Jun 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | 580 |
| Jun 18, 2026 | 17.65 | 17.80 | 17.55 | 17.80 | 17.80 | 4.09% | 850 |
| Jun 17, 2026 | 17.97 | 18.00 | 16.82 | 17.10 | 17.10 | -5.94% | 7,719 |
| Jun 16, 2026 | 18.09 | 18.18 | 18.04 | 18.18 | 18.18 | 1.00% | 351 |