Nuvera Communications, Inc. (NUVR)
OTCMKTS · Delayed Price · Currency is USD
15.79
-0.17 (-1.07%)
At close: Oct 8, 2026
Nuvera Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.97 | 15.97 | 15.56 | 15.79 | 15.79 | -1.07% | 844 |
| Oct 7, 2026 | 16.44 | 16.44 | 15.56 | 15.96 | 15.96 | -3.30% | 2,120 |
| Oct 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.48% | 1,000 |
| Oct 1, 2026 | 16.25 | 16.26 | 16.06 | 16.26 | 16.26 | -1.45% | 1,661 |
| Sep 30, 2026 | 16.77 | 16.77 | 16.50 | 16.50 | 16.50 | - | 700 |
| Sep 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 355 |
| Sep 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.38% | 1,000 |
| Sep 24, 2026 | 16.42 | 16.42 | 16.20 | 16.29 | 16.29 | -0.68% | 12,524 |
| Sep 23, 2026 | 16.51 | 16.51 | 16.15 | 16.40 | 16.40 | -1.80% | 5,868 |
| Sep 21, 2026 | 16.77 | 16.77 | 16.70 | 16.70 | 16.70 | -0.60% | 3,800 |
| 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 |