Nuvera Communications, Inc. (NUVR)
OTCMKTS
· Delayed Price · Currency is USD
9.80
-0.55 (-5.31%)
May 13, 2025, 2:32 PM EDT
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.50 | 10.70 | 10.50 | 10.58 | - | -1.52% | 200 |
| 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 |
| Mar 31, 2025 | 11.12 | 11.14 | 11.01 | 11.01 | 11.01 | -0.81% | 3,281 |
| Mar 28, 2025 | 11.75 | 11.75 | 11.10 | 11.10 | 11.10 | - | 400 |
| Mar 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 25, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -7.50% | 1,050 |
| Mar 24, 2025 | 11.10 | 12.25 | 11.10 | 12.00 | 12.00 | 8.11% | 15,180 |
| Mar 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 20, 2025 | 11.75 | 11.75 | 11.10 | 11.10 | 11.10 | -7.50% | 700 |
| Mar 19, 2025 | 11.43 | 12.25 | 11.43 | 12.00 | 12.00 | 9.09% | 1,900 |
| Mar 18, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 3,605 |
| Mar 17, 2025 | 11.00 | 11.15 | 11.00 | 11.01 | 11.01 | - | 681 |
| Mar 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Mar 13, 2025 | 10.99 | 11.01 | 10.81 | 11.01 | 11.01 | 1.01% | 1,157 |
| Mar 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 10 |
| Mar 11, 2025 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | -5.63% | 600 |
| Mar 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.96% | 410 |
| Mar 7, 2025 | 11.00 | 11.74 | 10.90 | 10.90 | 10.90 | -1.18% | 4,581 |
| Mar 6, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Mar 5, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 0.27% | 1,900 |
| Mar 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,676 |