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
2022-12-29 17.00 17.50 17.00 17.50 0.0M
2022-12-28 17.00 17.00 16.61 16.61 0.0M
2022-12-23 16.57 16.58 16.57 16.58 0.0M
2022-12-22 17.15 17.15 16.40 16.40 0.0M
2022-12-21 17.15 17.15 17.15 17.15 0.0M
2022-12-20 16.99 17.15 16.99 17.15 0.0M
2022-12-19 17.05 17.05 17.00 17.00 0.0M
2022-12-16 17.07 17.07 17.05 17.05 0.0M
2022-12-14 16.70 17.30 16.70 17.07 0.0M
2022-12-13 17.01 17.01 17.00 17.00 0.0M
2022-12-12 17.31 17.31 17.00 17.00 0.0M
2022-12-07 17.31 17.99 17.18 17.18 0.0M
2022-12-06 18.30 18.30 18.30 18.30 0.0M
2022-12-02 17.30 17.45 17.30 17.45 0.0M
2022-12-01 17.20 17.20 17.15 17.15 0.0M
2022-11-30 17.45 17.45 17.45 17.45 0.0M
2022-11-29 17.49 17.49 17.15 17.15 0.0M
2022-11-28 18.20 18.20 18.20 18.20 0.0M
2022-11-22 18.20 18.20 18.20 18.20 0.0M
2022-11-18 18.20 18.20 18.20 18.20 0.0M
2022-11-17 18.49 18.49 18.49 18.49 0.0M
2022-11-16 17.70 17.70 17.70 17.70 0.0M
2022-11-11 18.98 18.98 17.50 17.50 0.0M
2022-11-10 17.80 18.00 17.80 18.00 0.0M
2022-11-09 18.00 18.00 17.52 17.52 0.0M
2022-11-07 17.98 17.98 17.80 17.80 0.0M
2022-11-04 18.00 18.00 18.00 18.00 0.0M
2022-11-02 18.25 18.25 18.25 18.25 0.0M
2022-11-01 18.45 18.45 18.25 18.25 0.0M
2022-10-31 18.49 18.49 18.23 18.25 0.0M
2022-10-28 18.50 18.50 18.50 18.50 0.0M
2022-10-25 17.62 17.62 17.62 17.62 0.0M
2022-10-21 17.80 17.81 17.80 17.81 0.0M
2022-10-20 17.65 17.65 17.65 17.65 0.0M
2022-10-19 17.63 17.63 17.63 17.63 0.0M
2022-10-18 17.61 18.00 17.61 18.00 0.0M
2022-10-17 18.00 18.00 17.61 17.61 0.0M
2022-10-14 17.51 17.51 17.51 17.51 0.0M
2022-10-13 18.10 18.10 18.10 18.10 0.0M
2022-10-11 18.11 18.11 18.10 18.10 0.0M
2022-10-10 18.25 18.26 18.25 18.25 0.0M
2022-10-04 18.50 18.63 18.25 18.25 0.0M
2022-09-30 18.75 18.75 18.75 18.75 0.0M
2022-09-27 18.50 18.50 18.50 18.50 0.0M
2022-09-26 18.50 18.50 18.50 18.50 0.0M
2022-09-23 18.50 18.50 18.50 18.50 0.0M
2022-09-22 18.54 18.54 18.54 18.54 0.0M
2022-09-21 18.36 18.36 18.36 18.36 0.0M
2022-09-20 18.66 18.66 18.50 18.50 0.0M
2022-09-19 18.65 18.70 18.65 18.70 0.0M
2022-09-16 19.26 19.26 18.36 18.55 0.0M
2022-09-14 19.35 19.35 19.35 19.35 0.0M
2022-09-13 19.65 19.67 19.35 19.37 0.0M
2022-09-12 19.45 19.45 19.25 19.27 0.0M
2022-09-09 18.97 19.00 18.95 19.00 0.0M
2022-09-07 19.25 19.25 18.36 18.36 0.0M
2022-09-06 20.00 20.01 19.21 19.30 0.0M
2022-09-02 20.00 20.00 20.00 20.00 0.0M
2022-09-01 20.00 20.03 19.55 20.00 0.0M
2022-08-30 19.60 19.60 19.60 19.60 0.0M
2022-08-29 19.42 20.00 19.20 20.00 0.0M
2022-08-25 20.75 20.75 20.25 20.25 0.0M
2022-08-19 20.55 20.75 20.55 20.70 0.0M
2022-08-18 20.00 20.00 20.00 20.00 0.0M
2022-08-17 20.00 20.00 19.85 19.85 0.0M
2022-08-16 19.60 19.85 19.60 19.82 0.0M
2022-08-15 19.63 19.63 19.60 19.60 0.0M
2022-08-12 19.75 19.75 19.60 19.60 0.0M
2022-08-11 20.00 20.00 19.75 19.75 0.0M
2022-08-10 19.70 19.70 19.70 19.70 0.0M
2022-08-09 19.55 19.55 19.55 19.55 0.0M
2022-08-08 19.60 19.60 19.60 19.60 0.0M
2022-08-05 19.50 19.55 19.49 19.55 0.0M
2022-08-04 18.80 19.54 18.80 19.53 0.0M
2022-08-03 18.70 18.70 18.70 18.70 0.0M
2022-08-01 19.00 19.00 19.00 19.00 0.0M
2022-07-27 18.66 19.00 18.66 19.00 0.0M
2022-07-21 19.00 19.00 18.50 18.50 0.0M
2022-07-20 19.00 19.19 19.00 19.19 0.0M
2022-07-19 18.35 18.65 18.35 18.65 0.0M
2022-07-14 19.00 19.00 19.00 19.00 0.0M
2022-07-13 18.50 18.50 18.48 18.50 0.0M
2022-07-11 18.50 18.74 18.50 18.74 0.0M
2022-07-08 18.50 18.50 18.21 18.30 0.0M
2022-07-07 18.49 18.65 18.49 18.65 0.0M
2022-07-06 18.52 18.52 18.15 18.15 0.0M
2022-07-05 19.07 19.07 18.40 18.40 0.0M
2022-07-01 19.00 19.00 18.90 18.90 0.0M
2022-06-29 18.80 18.80 18.63 18.63 0.0M
2022-06-28 18.90 18.90 18.84 18.84 0.0M
2022-06-24 19.48 19.48 18.83 18.83 0.0M
2022-06-22 19.48 19.48 19.48 19.48 0.0M
2022-06-21 18.22 19.43 18.22 19.00 0.0M
2022-06-17 19.20 19.50 19.20 19.50 0.0M
2022-06-16 19.65 19.65 19.20 19.20 0.0M
2022-06-13 20.10 20.10 19.70 19.70 0.0M
2022-06-10 20.10 20.10 20.00 20.00 0.0M
2022-06-07 20.00 20.00 20.00 20.00 0.0M
2022-06-06 19.87 19.87 19.87 19.87 0.0M
2022-06-03 20.21 20.21 20.21 20.21 0.0M
2022-06-02 20.91 20.91 20.75 20.75 0.0M
2022-05-27 19.66 19.66 19.60 19.60 0.0M
2022-05-26 19.55 19.55 19.55 19.55 0.0M
2022-05-25 19.64 19.68 19.64 19.68 0.0M
2022-05-24 20.22 20.22 19.70 19.70 0.0M
2022-05-20 20.72 20.72 20.45 20.60 0.0M
2022-05-18 20.72 20.72 20.72 20.72 0.0M
2022-05-11 22.00 22.00 22.00 22.00 0.0M
2022-05-10 21.53 21.53 21.50 21.50 0.0M
2022-05-09 20.65 22.00 20.65 22.00 0.0M
2022-05-06 21.01 21.04 21.01 21.04 0.0M
2022-05-03 21.99 22.06 21.99 22.03 0.0M
2022-05-02 22.05 22.05 21.21 21.21 0.0M
2022-04-29 21.04 21.81 21.04 21.81 0.0M
2022-04-28 21.50 21.50 21.50 21.50 0.0M
2022-04-27 21.26 21.26 21.26 21.26 0.0M
2022-04-26 21.49 21.49 21.49 21.49 0.0M
2022-04-22 21.10 21.49 21.10 21.49 0.0M
2022-04-21 21.22 21.22 21.22 21.22 0.0M
2022-04-18 20.75 20.75 20.64 20.65 0.0M
2022-04-14 21.22 21.22 21.20 21.20 0.0M
2022-04-13 21.20 21.20 21.20 21.20 0.0M
2022-04-12 21.05 21.20 21.05 21.20 0.0M
2022-04-11 21.20 21.20 21.20 21.20 0.0M
2022-04-08 21.05 21.05 21.00 21.00 0.0M
2022-04-07 21.15 21.15 21.00 21.00 0.0M
2022-04-06 21.65 21.65 21.32 21.32 0.0M
2022-04-05 21.36 21.70 21.36 21.50 0.0M
2022-04-04 21.34 21.34 21.34 21.34 0.0M
2022-04-01 21.42 21.42 21.30 21.30 0.0M
2022-03-31 21.72 21.72 21.70 21.70 0.0M
2022-03-30 21.74 21.74 21.74 21.74 0.0M
2022-03-28 21.84 21.84 21.40 21.40 0.0M
2022-03-25 21.20 21.50 21.20 21.50 0.0M
2022-03-24 21.91 21.91 21.91 21.91 0.0M
2022-03-23 21.50 21.93 21.50 21.93 0.0M
2022-03-22 21.25 21.96 21.22 21.96 0.0M
2022-03-21 21.20 21.20 21.20 21.20 0.0M
2022-03-18 21.24 21.92 21.24 21.92 0.0M
2022-03-17 20.98 21.00 20.98 21.00 0.0M
2022-03-16 21.25 21.25 20.98 20.98 0.0M
2022-03-15 21.03 21.03 21.03 21.03 0.0M
2022-03-11 21.75 21.75 21.69 21.69 0.0M
2022-03-09 21.00 21.00 21.00 21.00 0.0M
2022-03-04 20.75 21.03 20.55 21.03 0.0M
2022-03-03 21.18 21.18 21.18 21.18 0.0M
2022-03-02 21.16 21.18 21.16 21.18 0.0M
2022-03-01 20.98 21.00 20.75 20.75 0.0M
2022-02-28 20.70 20.70 20.70 20.70 0.0M
2022-02-25 20.50 22.00 20.50 22.00 0.0M
2022-02-24 21.25 21.25 21.25 21.25 0.0M
2022-02-23 21.25 21.25 21.25 21.25 0.0M
2022-02-18 21.50 22.00 21.50 22.00 0.0M
2022-02-16 21.50 21.50 21.50 21.50 0.0M
2022-02-15 21.08 21.59 21.00 21.59 0.0M
2022-02-14 21.02 21.08 21.02 21.08 0.0M
2022-02-10 20.50 21.98 20.50 21.98 0.0M
2022-02-09 21.50 21.50 21.50 21.50 0.0M
2022-02-08 21.30 21.50 21.30 21.50 0.0M
2022-02-03 20.90 20.90 20.90 20.90 0.0M
2022-02-01 20.70 20.71 20.70 20.71 0.0M
2022-01-31 20.50 21.30 20.50 21.30 0.0M
2022-01-28 21.00 21.00 21.00 21.00 0.0M
2022-01-26 20.71 21.47 20.71 21.47 0.0M
2022-01-24 21.21 21.75 21.21 21.75 0.0M
2022-01-21 21.50 21.50 21.50 21.50 0.0M
2022-01-20 21.65 21.65 21.65 21.65 0.0M
2022-01-18 21.65 21.65 21.65 21.65 0.0M
2022-01-12 21.50 21.99 21.50 21.99 0.0M
2022-01-07 22.00 22.00 22.00 22.00 0.0M
2022-01-05 22.59 22.59 22.00 22.00 0.0M
2022-01-04 22.14 22.85 22.14 22.85 0.0M
2022-01-03 21.31 21.85 21.31 21.85 0.0M