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
2023-12-29 10.40 10.40 10.05 10.05 0.0M
2023-12-28 10.00 10.40 10.00 10.40 0.0M
2023-12-27 10.00 10.05 10.00 10.05 0.0M
2023-12-26 10.00 10.00 9.97 10.00 0.0M
2023-12-22 10.26 10.26 9.86 10.00 0.0M
2023-12-20 10.20 10.20 10.20 10.20 0.0M
2023-12-15 10.00 10.00 10.00 10.00 0.0M
2023-12-14 10.08 10.08 10.08 10.08 0.0M
2023-12-13 10.19 10.19 10.19 10.19 0.0M
2023-12-12 10.25 10.30 10.25 10.25 0.0M
2023-12-11 10.40 10.40 10.40 10.40 0.0M
2023-12-08 10.34 10.50 10.34 10.48 0.0M
2023-12-06 10.15 10.15 10.15 10.15 0.0M
2023-12-05 10.00 10.00 10.00 10.00 0.0M
2023-12-04 10.30 10.30 9.80 9.96 0.0M
2023-11-30 11.00 11.00 11.00 11.00 0.0M
2023-11-29 10.30 10.30 10.30 10.30 0.0M
2023-11-28 10.30 10.30 10.28 10.28 0.0M
2023-11-27 10.21 10.21 10.05 10.15 0.0M
2023-11-24 10.21 10.25 10.21 10.21 0.0M
2023-11-21 10.22 10.23 10.10 10.10 0.0M
2023-11-20 9.99 10.00 9.94 10.00 0.0M
2023-11-17 10.00 10.00 10.00 10.00 0.0M
2023-11-16 10.16 10.16 10.15 10.15 0.0M
2023-11-15 11.00 11.00 10.25 10.25 0.0M
2023-11-14 10.50 10.50 10.50 10.50 0.0M
2023-11-13 10.47 10.50 10.43 10.50 0.0M
2023-11-09 10.05 10.50 10.05 10.47 0.0M
2023-11-07 10.05 10.05 10.05 10.05 0.0M
2023-11-06 10.10 10.10 10.10 10.10 0.0M
2023-11-03 9.90 10.50 9.90 10.25 0.0M
2023-11-02 9.76 9.83 9.65 9.65 0.0M
2023-10-31 10.10 10.50 9.75 10.50 0.0M
2023-10-30 10.10 10.10 10.10 10.10 0.0M
2023-10-27 10.00 10.00 10.00 10.00 0.0M
2023-10-26 9.81 9.81 9.75 9.75 0.0M
2023-10-25 10.00 10.00 9.80 9.80 0.0M
2023-10-24 10.00 10.10 9.85 9.85 0.0M
2023-10-23 10.18 10.30 10.15 10.15 0.0M
2023-10-20 10.06 10.06 10.00 10.06 0.0M
2023-10-19 10.00 10.10 9.89 10.10 0.0M
2023-10-18 10.20 10.40 10.00 10.00 0.0M
2023-10-17 10.00 10.00 9.98 10.00 0.0M
2023-10-16 10.00 10.00 9.99 10.00 0.0M
2023-10-13 10.10 10.12 10.00 10.00 0.0M
2023-10-12 10.11 10.20 10.10 10.15 0.0M
2023-10-11 10.25 10.25 10.25 10.25 0.0M
2023-10-10 10.30 10.35 10.30 10.30 0.0M
2023-10-09 10.30 10.32 10.25 10.30 0.0M
2023-10-06 10.75 10.75 10.40 10.40 0.0M
2023-10-05 10.75 10.75 10.75 10.75 0.0M
2023-10-04 11.15 11.15 10.80 10.90 0.0M
2023-10-03 12.10 12.10 11.25 11.40 0.0M
2023-10-02 12.15 12.15 12.10 12.10 0.0M
2023-09-29 12.16 12.40 12.16 12.40 0.0M
2023-09-28 12.37 12.55 12.37 12.55 0.0M
2023-09-27 12.31 12.50 12.15 12.50 0.0M
2023-09-25 12.50 12.50 12.50 12.50 0.0M
2023-09-22 12.50 12.50 12.50 12.50 0.0M
2023-09-19 12.99 13.00 12.40 12.40 0.0M
2023-09-13 12.11 12.11 12.11 12.11 0.0M
2023-09-12 12.50 12.50 12.50 12.50 0.0M
2023-09-01 13.74 13.75 13.74 13.75 0.0M
2023-08-30 13.00 13.00 13.00 13.00 0.0M
2023-08-22 13.00 13.00 13.00 13.00 0.0M
2023-08-21 12.60 12.60 12.60 12.60 0.0M
2023-08-18 12.71 12.71 12.51 12.51 0.0M
2023-08-17 12.71 12.71 12.71 12.71 0.0M
2023-08-16 14.40 14.50 12.72 12.72 0.0M
2023-08-15 12.71 12.71 12.71 12.71 0.0M
2023-08-14 13.40 14.40 13.40 14.05 0.0M
2023-08-11 13.05 13.50 13.05 13.50 0.0M
2023-08-09 13.00 13.00 12.96 13.00 0.0M
2023-08-07 13.21 13.21 13.05 13.05 0.0M
2023-08-02 13.62 13.62 13.00 13.00 0.0M
2023-08-01 13.30 13.30 13.30 13.30 0.0M
2023-07-31 12.70 12.70 12.55 12.65 0.0M
2023-07-27 13.25 13.25 13.25 13.25 0.0M
2023-07-26 12.94 12.94 12.85 12.90 0.0M
2023-07-25 12.90 13.47 12.90 13.47 0.0M
2023-07-19 12.90 12.90 12.90 12.90 0.0M
2023-07-18 12.92 12.92 12.92 12.92 0.0M
2023-07-17 12.98 12.98 12.98 12.98 0.0M
2023-07-14 13.49 13.49 13.49 13.49 0.0M
2023-07-05 13.20 13.49 13.05 13.49 0.0M
2023-07-03 12.90 12.90 12.85 12.85 0.0M
2023-06-30 13.38 13.50 13.38 13.50 0.0M
2023-06-29 13.05 13.05 13.05 13.05 0.0M
2023-06-28 13.25 13.25 13.25 13.25 0.0M
2023-06-27 13.05 13.05 13.05 13.05 0.0M
2023-06-26 12.86 13.00 12.86 13.00 0.0M
2023-06-23 13.00 13.00 13.00 13.00 0.0M
2023-06-22 13.00 13.07 12.80 13.07 0.0M
2023-06-21 13.30 14.94 13.30 14.94 0.0M
2023-06-16 13.50 13.50 13.00 13.31 0.0M
2023-06-14 13.40 13.40 13.40 13.40 0.0M
2023-06-13 13.50 13.58 13.50 13.50 0.0M
2023-06-08 12.76 13.33 12.75 13.33 0.0M
2023-06-07 13.49 13.49 13.49 13.49 0.0M
2023-06-06 13.20 13.49 12.67 13.49 0.0M
2023-06-05 13.20 13.96 13.20 13.96 0.0M
2023-05-31 13.97 13.97 13.92 13.97 0.0M
2023-05-25 13.98 13.98 13.98 13.98 0.0M
2023-05-17 13.12 14.00 13.12 14.00 0.0M
2023-05-16 14.00 14.00 13.10 13.10 0.0M
2023-05-12 14.00 15.00 13.25 14.95 0.0M
2023-05-11 15.01 16.00 14.95 15.50 0.0M
2023-05-10 14.95 14.95 14.25 14.25 0.0M
2023-05-09 14.19 14.50 14.19 14.50 0.0M
2023-05-08 13.06 14.25 13.06 14.20 0.0M
2023-05-04 13.62 13.62 13.59 13.59 0.0M
2023-05-03 14.20 14.20 14.15 14.15 0.0M
2023-05-02 14.20 14.20 12.79 12.84 0.0M
2023-04-28 14.21 14.21 14.21 14.21 0.0M
2023-04-26 14.45 14.45 14.20 14.20 0.0M
2023-04-25 14.20 14.43 14.20 14.43 0.0M
2023-04-24 14.25 14.25 14.25 14.25 0.0M
2023-04-20 14.20 14.20 14.20 14.20 0.0M
2023-04-19 13.99 13.99 13.99 13.99 0.0M
2023-04-18 14.65 14.65 14.25 14.25 0.0M
2023-04-17 14.00 14.60 14.00 14.55 0.0M
2023-04-13 13.85 14.60 13.27 14.60 0.0M
2023-04-10 13.95 14.00 13.95 14.00 0.0M
2023-04-05 13.60 14.70 13.60 14.64 0.0M
2023-04-04 14.60 14.60 14.60 14.60 0.0M
2023-03-31 14.72 14.72 14.70 14.70 0.0M
2023-03-29 14.90 14.90 14.90 14.90 0.0M
2023-03-27 14.82 14.82 14.70 14.70 0.0M
2023-03-24 14.99 15.02 14.69 14.80 0.0M
2023-03-23 14.98 14.98 14.98 14.98 0.0M
2023-03-22 14.43 14.69 14.43 14.69 0.0M
2023-03-21 14.15 14.40 14.13 14.35 0.0M
2023-03-20 14.00 14.35 14.00 14.17 0.0M
2023-03-17 15.50 15.50 13.05 13.41 0.0M
2023-03-16 15.75 15.75 15.48 15.48 0.0M
2023-03-15 15.61 15.61 15.50 15.61 0.0M
2023-03-14 15.93 15.95 15.63 15.89 0.0M
2023-03-13 15.56 15.56 15.50 15.50 0.0M
2023-03-10 15.56 15.56 15.55 15.55 0.0M
2023-03-09 15.68 15.76 15.56 15.76 0.0M
2023-03-08 15.85 15.85 15.36 15.72 0.0M
2023-03-07 16.80 16.99 15.65 15.85 0.0M
2023-03-03 16.90 17.20 16.90 17.10 0.0M
2023-03-02 16.75 16.75 16.75 16.75 0.0M
2023-02-28 17.10 17.10 16.55 16.87 0.0M
2023-02-27 17.00 17.00 17.00 17.00 0.0M
2023-02-17 16.84 16.84 16.65 16.65 0.0M
2023-02-15 17.20 17.20 17.20 17.20 0.0M
2023-02-13 16.58 16.58 16.58 16.58 0.0M
2023-02-10 17.20 17.20 16.98 16.98 0.0M
2023-02-08 17.20 17.20 17.20 17.20 0.0M
2023-02-07 17.06 17.06 17.06 17.06 0.0M
2023-02-06 17.25 17.45 17.10 17.10 0.0M
2023-02-03 16.36 16.36 16.36 16.36 0.0M
2023-02-02 17.22 17.22 16.36 16.36 0.0M
2023-01-31 16.75 16.75 16.75 16.75 0.0M
2023-01-30 16.75 16.75 16.75 16.75 0.0M
2023-01-27 16.75 16.75 16.75 16.75 0.0M
2023-01-26 16.62 16.62 15.62 16.50 0.0M
2023-01-25 17.60 17.60 17.08 17.08 0.0M
2023-01-24 17.40 17.62 17.40 17.62 0.0M
2023-01-20 17.18 17.18 17.18 17.18 0.0M
2023-01-19 17.25 17.25 17.25 17.25 0.0M
2023-01-18 17.51 17.51 17.51 17.51 0.0M
2023-01-13 17.18 17.18 17.18 17.18 0.0M
2023-01-11 17.75 17.75 17.20 17.20 0.0M
2023-01-10 17.70 17.70 17.11 17.11 0.0M
2023-01-04 17.87 17.87 17.87 17.87 0.0M
2023-01-03 17.99 17.99 17.99 17.99 0.0M