Nuvera Communications, Inc. (NUVR)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 02:14PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | 4,700 |
| 05 June 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 200 |
| 04 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| 03 June 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 31 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 30 May 2024 | 9.60 | 9.60 | 9.40 | 9.45 | 9.45 | 600 |
| 29 May 2024 | 9.40 | 9.40 | 9.00 | 9.40 | 9.40 | 5,500 |
| 28 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
| 24 May 2024 | 9.20 | 9.99 | 9.20 | 9.20 | 9.20 | 4,500 |
| 23 May 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 200 |
| 22 May 2024 | 9.06 | 9.10 | 9.06 | 9.08 | 9.08 | 800 |
| 21 May 2024 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | 800 |
| 20 May 2024 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 800 |
| 17 May 2024 | 9.39 | 9.49 | 9.26 | 9.26 | 9.26 | 3,500 |
| 16 May 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 5,600 |
| 15 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 14 May 2024 | 10.00 | 10.06 | 9.50 | 9.60 | 9.60 | 2,900 |
| 13 May 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 1,100 |
| 10 May 2024 | 9.59 | 10.49 | 9.59 | 10.49 | 10.49 | 5,700 |
| 09 May 2024 | 9.64 | 9.69 | 9.64 | 9.69 | 9.69 | 900 |
| 08 May 2024 | 9.29 | 9.65 | 9.29 | 9.65 | 9.65 | 2,900 |
| 07 May 2024 | 10.06 | 10.06 | 9.00 | 9.54 | 9.54 | 22,000 |
| 06 May 2024 | 10.55 | 10.55 | 10.00 | 10.00 | 10.00 | 1,500 |
| 03 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 02 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 May 2024 | 10.90 | 10.91 | 10.60 | 10.64 | 10.64 | 23,700 |
| 30 Apr 2024 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | 1,900 |
| 29 Apr 2024 | 10.97 | 10.97 | 10.90 | 10.90 | 10.90 | 1,900 |
| 26 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 200 |
| 25 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,000 |
| 22 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 19 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2,000 |
| 18 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 16 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 600 |
| 15 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
| 12 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
| 11 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 Apr 2024 | 11.44 | 11.44 | 11.25 | 11.25 | 11.25 | 3,300 |
| 05 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 04 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 03 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 300 |
| 02 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| 01 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 800 |
| 28 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,300 |
| 26 Mar 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 300 |
| 25 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
| 22 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 21 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
| 20 Mar 2024 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | 300 |
| 19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Mar 2024 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | 700 |
| 15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| 14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,900 |
| 13 Mar 2024 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 2,400 |
| 12 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,000 |
| 11 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 08 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 07 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 06 Mar 2024 | 11.20 | 11.20 | 11.18 | 11.20 | 11.20 | 5,000 |
| 05 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 04 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 01 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 29 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 28 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 27 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,000 |
| 26 Feb 2024 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | 2,900 |
| 23 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 22 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 Feb 2024 | 12.05 | 12.05 | 11.00 | 11.01 | 11.01 | 1,300 |
| 20 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 16 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 400 |
| 14 Feb 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 4,000 |
| 13 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 12 Feb 2024 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | 200 |
| 09 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 08 Feb 2024 | 12.12 | 12.12 | 12.09 | 12.09 | 12.09 | 500 |
| 07 Feb 2024 | 12.12 | 12.12 | 12.11 | 12.12 | 12.12 | 1,400 |
| 06 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 05 Feb 2024 | 10.75 | 12.00 | 10.75 | 12.00 | 12.00 | 1,100 |
| 02 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 01 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 31 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 Jan 2024 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | 200 |
| 26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
| 22 Jan 2024 | 11.99 | 12.04 | 11.99 | 12.00 | 12.00 | 2,500 |
| 19 Jan 2024 | 11.72 | 11.75 | 11.72 | 11.75 | 11.75 | 2,300 |
| 18 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
| 17 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
| 16 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.