Nuvera Communications

NUVR
🏛️ usa →
12.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 20.30 21.00 20.30 21.00 0.0M
2021-12-28 20.50 20.50 20.50 20.50 0.0M
2021-12-27 21.50 21.50 20.97 20.99 0.0M
2021-12-23 21.01 21.50 21.01 21.10 0.0M
2021-12-22 21.20 21.24 21.20 21.24 0.0M
2021-12-20 21.25 21.25 21.25 21.25 0.0M
2021-12-17 21.48 21.48 21.24 21.24 0.0M
2021-12-15 21.00 22.00 20.86 22.00 0.0M
2021-12-13 21.75 21.80 21.55 21.80 0.0M
2021-12-10 21.10 21.75 21.10 21.75 0.0M
2021-12-09 21.75 21.75 21.75 21.75 0.0M
2021-12-07 21.97 21.98 21.50 21.50 0.0M
2021-12-06 21.00 21.01 21.00 21.01 0.0M
2021-12-03 21.01 21.01 21.00 21.00 0.0M
2021-12-02 21.75 21.75 21.01 21.74 0.0M
2021-11-30 21.80 22.00 21.75 21.75 0.0M
2021-11-29 21.74 22.00 21.71 21.71 0.0M
2021-11-26 22.00 22.00 22.00 22.00 0.0M
2021-11-24 22.45 22.45 22.45 22.45 0.0M
2021-11-23 21.80 21.80 21.70 21.70 0.0M
2021-11-22 21.88 22.50 21.60 21.91 0.0M
2021-11-19 22.28 22.28 22.28 22.28 0.0M
2021-11-18 21.68 22.55 21.68 22.50 0.0M
2021-11-17 21.75 21.75 21.65 21.75 0.0M
2021-11-16 22.00 22.00 22.00 22.00 0.0M
2021-11-15 22.24 22.25 22.24 22.24 0.0M
2021-11-12 21.98 21.98 21.97 21.97 0.0M
2021-11-11 22.00 22.42 21.89 21.97 0.0M
2021-11-10 21.81 21.81 21.81 21.81 0.0M
2021-11-09 22.20 22.20 21.71 21.71 0.0M
2021-11-08 22.20 22.20 22.20 22.20 0.0M
2021-11-05 22.24 22.25 22.18 22.18 0.0M
2021-11-02 22.40 22.40 22.24 22.24 0.0M
2021-11-01 22.21 22.89 22.21 22.70 0.0M
2021-10-29 22.50 22.82 22.22 22.25 0.0M
2021-10-28 22.80 22.82 22.15 22.25 0.0M
2021-10-27 22.80 22.80 22.75 22.75 0.0M
2021-10-26 22.75 23.17 22.75 23.00 0.0M
2021-10-22 23.00 23.00 23.00 23.00 0.0M
2021-10-20 22.75 23.00 22.75 22.75 0.0M
2021-10-19 22.75 23.00 22.75 23.00 0.0M
2021-10-18 22.80 22.80 22.75 22.75 0.0M
2021-10-15 22.75 22.75 22.75 22.75 0.0M
2021-10-13 22.50 22.50 22.25 22.25 0.0M
2021-10-11 22.75 22.76 22.75 22.75 0.0M
2021-10-07 22.90 22.95 22.50 22.95 0.0M
2021-10-06 21.60 22.95 21.55 22.95 0.0M
2021-10-05 23.00 23.02 23.00 23.00 0.0M
2021-10-01 22.00 23.00 22.00 23.00 0.0M
2021-09-30 22.00 22.00 22.00 22.00 0.0M
2021-09-29 21.85 22.49 21.85 22.49 0.0M
2021-09-28 21.08 21.70 21.00 21.70 0.0M
2021-09-24 21.70 22.25 20.21 22.25 0.0M
2021-09-23 22.50 22.75 22.50 22.75 0.0M
2021-09-22 23.00 23.00 23.00 23.00 0.0M
2021-09-21 22.00 22.20 22.00 22.20 0.0M
2021-09-20 22.25 22.25 22.00 22.15 0.0M
2021-09-17 22.75 22.75 22.50 22.50 0.0M
2021-09-15 22.99 23.43 22.99 22.99 0.0M
2021-09-14 22.85 22.85 22.85 22.85 0.0M
2021-09-13 21.58 22.00 21.40 22.00 0.0M
2021-09-10 22.36 23.00 21.36 23.00 0.0M
2021-09-07 23.00 23.00 23.00 23.00 0.0M
2021-09-03 23.25 23.25 21.21 23.00 0.0M
2021-08-30 22.28 23.25 22.25 23.25 0.0M
2021-08-27 22.08 22.26 22.08 22.25 0.0M
2021-08-26 22.50 22.50 22.50 22.50 0.0M
2021-08-24 22.40 22.90 22.40 22.90 0.0M
2021-08-23 22.10 22.50 21.86 22.08 0.0M
2021-08-19 22.90 23.00 22.90 23.00 0.0M
2021-08-18 23.30 23.30 23.30 23.30 0.0M
2021-08-17 23.30 23.57 23.00 23.57 0.0M
2021-08-16 23.30 23.30 23.30 23.30 0.0M
2021-08-13 23.70 23.70 23.70 23.70 0.0M
2021-08-12 23.90 23.90 23.90 23.90 0.0M
2021-08-10 23.42 23.42 23.42 23.42 0.0M
2021-08-06 23.51 23.51 23.39 23.39 0.0M
2021-08-05 23.39 23.40 23.39 23.40 0.0M
2021-08-03 23.84 23.84 23.65 23.65 0.0M
2021-08-02 23.39 23.39 23.39 23.39 0.0M
2021-07-30 23.75 23.85 23.75 23.85 0.0M
2021-07-29 23.74 23.75 23.74 23.75 0.0M
2021-07-27 23.50 23.50 23.39 23.50 0.0M
2021-07-26 23.85 23.85 23.85 23.85 0.0M
2021-07-20 23.85 23.85 23.85 23.85 0.0M
2021-07-15 24.00 24.10 24.00 24.10 0.0M
2021-07-14 24.00 24.10 23.75 23.75 0.0M
2021-07-13 23.51 23.51 23.39 23.50 0.0M
2021-07-12 23.75 23.75 23.75 23.75 0.0M
2021-07-08 23.75 23.75 23.75 23.75 0.0M
2021-07-07 23.99 23.99 23.99 23.99 0.0M
2021-07-01 23.29 23.29 23.29 23.29 0.0M
2021-06-30 24.25 24.25 23.50 23.50 0.0M
2021-06-29 23.75 23.75 23.75 23.75 0.0M
2021-06-28 24.00 24.19 24.00 24.00 0.0M
2021-06-25 24.00 24.25 24.00 24.25 0.0M
2021-06-23 24.25 24.25 24.25 24.25 0.0M
2021-06-21 24.25 24.25 24.25 24.25 0.0M
2021-06-18 23.45 23.45 23.25 23.25 0.0M
2021-06-17 23.50 24.19 23.36 24.19 0.0M
2021-06-16 23.80 23.80 23.80 23.80 0.0M
2021-06-15 24.25 24.25 24.00 24.00 0.0M
2021-06-14 24.05 24.05 24.05 24.05 0.0M
2021-06-11 24.25 24.25 24.25 24.25 0.0M
2021-06-09 24.15 24.25 24.00 24.00 0.0M
2021-06-08 23.99 23.99 23.99 23.99 0.0M
2021-06-03 24.25 24.25 24.25 24.25 0.0M
2021-06-01 23.70 24.19 23.70 24.00 0.0M
2021-05-28 23.35 23.35 23.30 23.30 0.0M
2021-05-27 24.00 24.00 23.80 23.80 0.0M
2021-05-26 24.49 24.49 24.00 24.00 0.0M
2021-05-25 24.49 24.49 23.75 23.75 0.0M
2021-05-24 23.65 23.75 23.25 23.75 0.0M
2021-05-20 24.25 24.56 23.25 23.25 0.0M
2021-05-19 24.00 24.00 24.00 24.00 0.0M
2021-05-18 24.00 24.00 23.77 23.77 0.0M
2021-05-12 23.81 24.16 23.81 23.91 0.0M
2021-05-07 24.00 24.00 24.00 24.00 0.0M
2021-05-06 23.99 23.99 23.99 23.99 0.0M
2021-05-05 23.77 23.77 23.77 23.77 0.0M
2021-04-30 23.80 23.80 23.80 23.80 0.0M
2021-04-27 24.00 24.00 23.85 23.85 0.0M
2021-04-26 24.40 24.40 24.00 24.00 0.0M
2021-04-23 23.65 24.00 23.00 24.00 0.0M
2021-04-21 24.00 24.43 24.00 24.43 0.0M
2021-04-20 24.00 24.00 24.00 24.00 0.0M
2021-04-19 24.00 24.00 24.00 24.00 0.0M
2021-04-15 23.85 23.85 23.50 23.50 0.0M
2021-04-13 24.00 24.35 23.85 24.35 0.0M
2021-04-12 24.20 24.20 24.20 24.20 0.0M
2021-04-08 24.01 24.01 24.00 24.00 0.0M
2021-04-07 24.00 24.00 24.00 24.00 0.0M
2021-04-06 24.00 24.00 24.00 24.00 0.0M
2021-04-05 23.50 23.75 23.50 23.75 0.0M
2021-03-31 24.00 24.00 23.35 23.50 0.0M
2021-03-30 23.29 23.30 23.20 23.30 0.0M
2021-03-29 23.25 23.32 23.00 23.15 0.0M
2021-03-25 23.20 23.67 23.20 23.67 0.0M
2021-03-24 23.20 23.25 23.10 23.25 0.0M
2021-03-23 23.00 23.28 23.00 23.10 0.0M
2021-03-22 22.50 22.97 22.50 22.97 0.0M
2021-03-18 22.97 23.00 22.93 22.97 0.0M
2021-03-17 22.14 23.09 22.14 23.09 0.0M
2021-03-16 23.00 23.00 22.95 22.95 0.0M
2021-03-15 24.00 24.00 23.00 23.00 0.0M
2021-03-12 22.20 25.00 22.20 23.00 0.0M
2021-03-11 21.60 22.20 21.60 22.20 0.0M
2021-03-10 21.87 21.90 21.00 21.90 0.0M
2021-03-09 21.50 21.90 21.50 21.90 0.0M
2021-03-08 21.50 21.50 21.30 21.30 0.0M
2021-03-05 21.50 21.50 21.50 21.50 0.0M
2021-03-04 21.55 21.85 21.55 21.75 0.0M
2021-03-03 21.00 21.50 21.00 21.50 0.0M
2021-03-01 21.25 21.25 21.25 21.25 0.0M
2021-02-26 21.05 21.05 21.00 21.00 0.0M
2021-02-25 21.00 21.00 21.00 21.00 0.0M
2021-02-24 21.00 21.00 21.00 21.00 0.0M
2021-02-23 21.04 21.05 21.04 21.05 0.0M
2021-02-22 21.00 21.00 20.99 21.00 0.0M
2021-02-19 20.99 21.00 20.51 20.99 0.0M
2021-02-18 20.18 21.00 20.10 21.00 0.0M
2021-02-17 21.00 21.70 20.15 20.15 0.0M
2021-02-16 20.85 21.00 20.84 21.00 0.0M
2021-02-12 20.75 20.80 20.75 20.80 0.0M
2021-02-11 19.75 20.50 19.65 20.50 0.0M
2021-02-10 20.25 20.25 19.75 19.75 0.0M
2021-02-09 19.96 19.96 19.85 19.85 0.0M
2021-02-08 19.75 19.85 19.70 19.70 0.0M
2021-02-05 19.50 19.75 19.45 19.59 0.0M
2021-02-04 19.60 19.64 19.50 19.50 0.0M
2021-02-02 19.25 19.85 19.25 19.85 0.0M
2021-02-01 19.00 19.00 18.88 18.90 0.0M
2021-01-29 19.25 19.25 19.25 19.25 0.0M
2021-01-28 18.80 18.80 18.80 18.80 0.0M
2021-01-27 19.10 19.10 18.25 18.80 0.0M
2021-01-26 19.10 19.30 19.10 19.30 0.0M
2021-01-25 19.06 19.10 19.05 19.10 0.0M
2021-01-22 19.17 19.17 19.05 19.05 0.0M
2021-01-21 19.00 19.40 19.00 19.32 0.0M
2021-01-19 19.00 19.00 19.00 19.00 0.0M
2021-01-15 19.07 19.07 18.80 18.80 0.0M
2021-01-14 19.10 19.37 19.00 19.00 0.0M
2021-01-13 19.10 19.10 18.95 18.95 0.0M
2021-01-12 18.80 19.20 18.80 19.10 0.0M
2021-01-11 18.98 18.98 18.98 18.98 0.0M
2021-01-08 18.94 18.94 18.80 18.80 0.0M
2021-01-07 18.82 18.95 18.30 18.80 0.0M
2021-01-06 19.00 19.10 18.80 18.80 0.0M
2021-01-05 19.10 19.10 18.90 19.00 0.0M
2021-01-04 19.10 19.10 19.10 19.10 0.0M