NUVR | Nuvera Commun | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Nuvera Commun (NUVR)

OTC

$16.73+$0.33 (+2.02%)

Price as of Nov 12, 2026

$87.7M
Market Cap
39.43%
1-Year Change
Telecom Services
Industry

1 Month
+6.03%

Low Price$15.60

High Price$16.73
3 Months
-1.87%

Low Price$15.60

High Price$17.50
1 Year
+39.43%

Low Price$11.78

High Price$18.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	16.80	16.80	16.70	16.73	+2.02%	600
11/11/2026	16.00	16.40	15.83	16.40	+2.69%	3,800
11/10/2026	15.97	15.97	15.97	15.97	-0.18%	200
11/09/2026	15.81	16.00	14.16	16.00	+0.38%	3,477
11/06/2026	16.00	16.13	15.94	15.94	-0.37%	880
11/05/2026	15.75	16.00	15.75	16.00	+2.11%	276
11/04/2026	15.95	15.97	15.67	15.67	-1.76%	3,300
11/03/2026	15.95	15.95	15.95	15.95	-0.31%	128
10/30/2026	15.95	16.00	15.95	16.00	0.00%	260
10/29/2026	15.95	16.00	15.92	16.00	+0.50%	3,250
10/28/2026	15.92	15.92	15.92	15.92	+1.40%	100
10/23/2026	15.70	15.73	15.70	15.70	-1.87%	58,520
10/15/2026	15.94	16.00	15.94	16.00	+2.56%	1,326
10/14/2026	15.60	15.60	15.60	15.60	-1.58%	360
10/13/2026	15.65	15.85	15.06	15.85	+0.44%	2,295
10/12/2026	15.78	15.78	15.78	15.78	-0.03%	244
10/08/2026	15.97	15.97	15.56	15.79	-1.07%	844
10/07/2026	16.44	16.44	15.56	15.96	-3.30%	2,120
10/02/2026	16.50	16.50	16.50	16.50	+1.48%	1,000
10/01/2026	16.25	16.26	16.06	16.26	-1.45%	1,661
09/30/2026	16.77	16.77	16.50	16.50	0.00%	700
09/28/2026	16.50	16.50	16.50	16.50	+0.92%	355
09/25/2026	16.35	16.35	16.35	16.35	+0.38%	1,000
09/24/2026	16.42	16.42	16.20	16.29	-0.68%	12,524
09/23/2026	16.51	16.51	16.15	16.40	-1.80%	5,868
09/21/2026	16.77	16.77	16.70	16.70	-0.60%	3,800
09/18/2026	16.80	16.80	16.79	16.80	-0.88%	3,100
09/17/2026	17.00	17.00	16.95	16.95	-1.22%	2,350
09/16/2026	17.25	17.25	16.78	17.16	-0.52%	1,250
09/15/2026	17.00	17.25	17.00	17.25	+2.92%	2,775
09/14/2026	17.00	17.15	16.76	16.76	-1.41%	4,030
09/11/2026	16.76	17.00	16.76	17.00	+1.43%	4,487
09/10/2026	17.05	17.05	16.65	16.76	-1.70%	7,900
09/09/2026	17.05	17.05	17.05	17.05	0.00%	372
09/04/2026	17.05	17.06	17.05	17.05	-0.64%	1,184
09/02/2026	17.16	17.16	17.16	17.16	+0.76%	161
09/01/2026	17.10	17.10	17.03	17.03	-0.77%	1,540
08/31/2026	17.16	17.16	17.16	17.16	-0.04%	132
08/28/2026	17.17	17.17	17.17	17.17	-0.17%	450
08/24/2026	17.25	17.25	17.20	17.20	0.00%	661
08/21/2026	17.30	17.50	17.20	17.20	0.00%	2,500
08/20/2026	17.24	17.24	17.19	17.20	-1.71%	4,800
08/19/2026	17.25	17.50	17.23	17.50	+1.45%	3,250
08/18/2026	17.70	17.89	16.76	17.25	-1.43%	5,610
08/17/2026	16.95	17.50	16.95	17.50	+0.57%	1,959
08/14/2026	17.50	17.50	17.40	17.40	+0.87%	500
08/13/2026	17.25	17.25	17.25	17.25	+1.17%	250
08/11/2026	17.04	17.05	17.01	17.05	-2.35%	1,533
08/07/2026	17.06	17.46	17.00	17.46	+1.22%	1,250
08/05/2026	17.20	17.25	17.04	17.25	0.00%	4,000
08/04/2026	17.48	17.49	17.25	17.25	0.00%	3,502
08/03/2026	17.26	17.26	17.25	17.25	0.00%	300
07/29/2026	17.27	17.31	17.25	17.25	-0.06%	1,100
07/28/2026	17.23	17.78	17.23	17.26	+0.35%	14,175
07/27/2026	17.50	17.50	17.08	17.20	-1.71%	10,012
07/24/2026	17.50	17.50	17.50	17.50	0.00%	600
07/23/2026	17.42	17.50	17.42	17.50	0.00%	2,130
07/22/2026	17.66	17.66	17.32	17.50	-0.80%	4,263
07/16/2026	17.86	18.00	17.35	17.64	+1.68%	1,775
07/15/2026	17.52	17.86	17.35	17.35	-0.82%	753
07/14/2026	17.69	17.77	17.34	17.49	-0.04%	2,250
07/13/2026	17.70	17.75	17.50	17.50	+0.35%	1,100
07/10/2026	17.49	17.50	17.44	17.44	-0.35%	2,687
07/09/2026	17.50	17.50	17.07	17.50	-0.73%	5,387
07/08/2026	17.49	17.63	17.05	17.63	-0.74%	1,200
07/07/2026	17.76	17.76	17.76	17.76	0.00%	100
07/06/2026	17.48	17.76	17.48	17.76	+2.64%	702
06/30/2026	17.40	17.49	17.25	17.30	-0.84%	4,134
06/29/2026	18.07	18.07	17.45	17.45	-2.57%	1,900
06/26/2026	17.35	17.91	17.35	17.91	+0.90%	1,700
06/24/2026	17.47	17.76	17.47	17.75	+2.54%	3,169
06/23/2026	17.56	17.79	17.31	17.31	-1.37%	3,583
06/22/2026	17.55	17.55	17.55	17.55	-1.40%	580
06/18/2026	17.65	17.80	17.55	17.80	+4.09%	850
06/17/2026	17.97	18.00	16.82	17.10	-5.94%	7,719
06/16/2026	18.09	18.18	18.04	18.18	+1.00%	351
06/15/2026	17.96	18.00	17.96	18.00	+0.63%	1,670
06/12/2026	17.65	17.99	17.65	17.89	+0.23%	1,312
06/11/2026	17.70	17.94	17.32	17.85	+1.46%	1,741
06/10/2026	17.56	17.68	17.45	17.59	+0.20%	4,350
06/09/2026	17.60	17.60	17.56	17.56	-0.26%	320
06/08/2026	17.60	17.62	17.19	17.60	+3.53%	9,707
06/05/2026	16.95	17.00	16.85	17.00	-2.86%	1,185
06/04/2026	17.40	17.50	17.40	17.50	+2.35%	1,888
06/03/2026	17.10	17.10	17.10	17.10	-0.41%	102
06/02/2026	17.26	17.48	16.75	17.17	-0.03%	4,300
06/01/2026	17.13	17.18	16.27	17.18	+2.40%	34,380
05/29/2026	16.81	17.00	16.77	16.77	-1.34%	25,290
05/28/2026	16.40	17.00	16.40	17.00	+3.34%	6,190
05/27/2026	16.27	16.67	15.94	16.45	-1.20%	23,636
05/26/2026	16.65	17.50	15.86	16.65	+1.83%	8,315
05/22/2026	16.00	16.55	16.00	16.35	+0.62%	2,640
05/21/2026	16.00	16.25	15.94	16.25	+1.56%	2,482
05/20/2026	15.80	16.00	15.25	16.00	+0.19%	1,400
05/19/2026	16.07	16.07	15.29	15.97	-1.11%	27,181
05/18/2026	16.11	16.15	16.11	16.15	0.00%	300
05/15/2026	16.15	16.21	16.15	16.15	-1.76%	7,932
05/14/2026	16.44	16.44	16.44	16.44	+5.38%	100
05/13/2026	15.15	15.60	15.15	15.60	0.00%	2,336
05/12/2026	16.00	16.00	15.03	15.60	-5.45%	18,058