Nuvera Communications, Inc. ( NUVR) - Price History
Monthly price history for NUVR (Nuvera Communications, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $17.30 | $17.30 |
| June 2026 | $17.49 | $17.49 |
| May 2026 | $16.77 | $16.77 |
| April 2026 | $16.12 | $16.12 |
| March 2026 | $13.50 | $13.50 |
| February 2026 | $14 | $14 |
| January 2026 | $14 | $14 |
| December 2025 | $14 | $14 |
| November 2025 | $12.36 | $12.36 |
| October 2025 | $12.75 | $12.75 |
| September 2025 | $12.60 | $12.60 |
| August 2025 | $12.75 | $12.75 |
| July 2025 | $11.15 | $11.15 |
| June 2025 | $11.05 | $11.05 |
| May 2025 | $11.70 | $11.70 |
| April 2025 | $9.90 | $9.90 |
| March 2025 | $11.01 | $11.01 |
| February 2025 | $11 | $11 |
| January 2025 | $10.08 | $10.08 |
| December 2024 | $10.16 | $10.16 |
| November 2024 | $8.60 | $8.60 |
| October 2024 | $8.75 | $8.75 |
| September 2024 | $8 | $8 |
| August 2024 | $8 | $8 |
| July 2024 | $8.21 | $8.21 |
| June 2024 | $8.80 | $8.80 |
| May 2024 | $9.45 | $9.45 |
| April 2024 | $10.90 | $10.90 |
| March 2024 | $11 | $11 |
| February 2024 | $11.30 | $11.30 |
| January 2024 | $12.10 | $12.10 |
| December 2023 | $10.05 | $10.05 |
| November 2023 | $11 | $11 |
| October 2023 | $10.50 | $10.50 |
| September 2023 | $12.40 | $12.40 |
| August 2023 | $13 | $13 |
| July 2023 | $12.65 | $12.65 |
| June 2023 | $13.50 | $13.50 |
| May 2023 | $13.83 | $13.97 |
| April 2023 | $14.07 | $14.21 |
| March 2023 | $14.55 | $14.70 |
| February 2023 | $16.56 | $16.87 |
| January 2023 | $16.44 | $16.75 |
| December 2022 | $17.18 | $17.50 |
| November 2022 | $16.99 | $17.45 |
| October 2022 | $17.77 | $18.25 |
| September 2022 | $18.26 | $18.75 |
| August 2022 | $18.94 | $19.60 |
| July 2022 | $18.36 | $19 |
| June 2022 | $18 | $18.63 |
| May 2022 | $18.81 | $19.60 |
| April 2022 | $20.93 | $21.81 |
| March 2022 | $20.83 | $21.70 |
| February 2022 | $19.74 | $20.70 |
| January 2022 | $20.31 | $21.30 |
| December 2021 | $20.02 | $21 |
| November 2021 | $20.60 | $21.75 |
| October 2021 | $21.08 | $22.25 |
| September 2021 | $20.84 | $22 |
| August 2021 | $21.89 | $23.25 |
| July 2021 | $22.45 | $23.85 |
| June 2021 | $22.12 | $23.50 |
| May 2021 | $21.81 | $23.30 |
| April 2021 | $22.28 | $23.80 |
| March 2021 | $22 | $23.50 |
| February 2021 | $19.54 | $21 |
| January 2021 | $17.91 | $19.25 |
| December 2020 | $17.96 | $19.30 |
| November 2020 | $16.68 | $18.05 |
| October 2020 | $15.66 | $16.95 |
| September 2020 | $15.99 | $17.30 |
| August 2020 | $16.17 | $17.50 |
| July 2020 | $15.94 | $17.25 |
| June 2020 | $16.98 | $18.38 |
| May 2020 | $15.20 | $16.45 |
| April 2020 | $15.71 | $17 |
| March 2020 | $14.05 | $15.20 |
| February 2020 | $15.82 | $17.25 |
| January 2020 | $16.51 | $18 |
| December 2019 | $17.42 | $19 |
| November 2019 | $16.68 | $18.32 |
| October 2019 | $18.67 | $20.50 |
| September 2019 | $18.80 | $20.65 |
| August 2019 | $18.16 | $20.07 |
| July 2019 | $17.42 | $19.25 |
| June 2019 | $16.83 | $18.60 |
| May 2019 | $16.98 | $18.90 |
| April 2019 | $16.86 | $18.76 |
| March 2019 | $17.06 | $18.99 |
| February 2019 | $16.97 | $19 |
| January 2019 | $16.97 | $19 |
| December 2018 | $16.33 | $18.29 |
| November 2018 | $16.11 | $18.04 |
| October 2018 | $15.70 | $17.70 |
| September 2018 | $16.94 | $19.10 |
| August 2018 | $17.14 | $19.45 |
| July 2018 | $16.37 | $18.57 |
| June 2018 | $16.22 | $18.40 |
| May 2018 | $16.20 | $18.50 |
| April 2018 | $14.58 | $16.65 |
| March 2018 | $14.71 | $16.80 |
| February 2018 | $14.80 | $17 |
| January 2018 | $14.84 | $17.05 |
| December 2017 | $15.43 | $17.72 |
| November 2017 | $14.71 | $16.99 |
| October 2017 | $13.42 | $15.50 |
| September 2017 | $11.90 | $13.75 |
| August 2017 | $11.56 | $13.45 |
| July 2017 | $11.43 | $13.30 |
| June 2017 | $10.22 | $11.90 |
| May 2017 | $10.27 | $12.05 |
| April 2017 | $8.69 | $10.20 |
| March 2017 | $7.96 | $9.34 |
| February 2017 | $7.84 | $9.30 |
| January 2017 | $8.05 | $9.55 |
| December 2016 | $8.17 | $9.69 |
| November 2016 | $6.46 | $7.75 |
| October 2016 | $6.07 | $7.28 |
| September 2016 | $6.21 | $7.45 |
| August 2016 | $5.97 | $7.25 |
| July 2016 | $6.10 | $7.40 |
| June 2016 | $6.01 | $7.30 |
| May 2016 | $5.90 | $7.25 |
| April 2016 | $5.90 | $7.25 |
| March 2016 | $5.83 | $7.17 |
| February 2016 | $5.83 | $7.25 |
| January 2016 | $5.58 | $6.95 |
| December 2015 | $5.87 | $7.30 |
| November 2015 | $5.76 | $7.25 |
| October 2015 | $5.92 | $7.45 |
| September 2015 | $5.68 | $7.15 |
| August 2015 | $5.89 | $7.50 |
| July 2015 | $5.62 | $7.15 |
| June 2015 | $5.80 | $7.39 |
| May 2015 | $5.58 | $7.10 |
| April 2015 | $5.59 | $7.20 |
| March 2015 | $5.43 | $7 |
| February 2015 | $5.56 | $7.25 |
| January 2015 | $5.79 | $7.55 |
| December 2014 | $5.60 | $7.30 |
| November 2014 | $5.76 | $7.60 |
| October 2014 | $6.07 | $8 |
| September 2014 | $5.61 | $7.40 |
| August 2014 | $5.68 | $7.58 |
| July 2014 | $5.44 | $7.26 |
| June 2014 | $5.44 | $7.25 |
| May 2014 | $5.34 | $7.12 |
| April 2014 | $5.26 | $7.10 |
| March 2014 | $5.10 | $6.88 |
| February 2014 | $5.05 | $6.90 |
| January 2014 | $5.11 | $6.99 |
| December 2013 | $4.81 | $6.57 |
| November 2013 | $4.84 | $6.70 |
| October 2013 | $4.58 | $6.34 |
| September 2013 | $4.62 | $6.40 |
| August 2013 | $4.36 | $6.12 |
| July 2013 | $4.63 | $6.50 |
| June 2013 | $4.49 | $6.30 |
| May 2013 | $4.49 | $6.30 |
| April 2013 | $4.25 | $6.05 |
| March 2013 | $4.13 | $5.88 |
| February 2013 | $4.14 | $5.99 |
| January 2013 | $4.32 | $6.25 |
| December 2012 | $4.15 | $6 |
| November 2012 | $4.55 | $6.57 |
| October 2012 | $4.14 | $6.06 |
| September 2012 | $4.44 | $6.50 |
| August 2012 | $4.84 | $7.19 |
| July 2012 | $4.34 | $6.45 |
| June 2012 | $4.04 | $6 |
| May 2012 | $3.92 | $5.90 |
| April 2012 | $4.09 | $6.16 |
| March 2012 | $4.15 | $6.25 |
| February 2012 | $4.26 | $6.50 |
| January 2012 | $4.11 | $6.27 |
| December 2011 | $4.59 | $7 |
| November 2011 | $4.59 | $7 |
| October 2011 | $3.88 | $6 |
| September 2011 | $4.01 | $6.20 |
| August 2011 | $4.15 | $6.50 |
| July 2011 | $3.83 | $6 |
| June 2011 | $3.96 | $6.20 |
| May 2011 | $3.84 | $6.10 |
| April 2011 | $3.62 | $5.75 |
| March 2011 | $3.53 | $5.60 |
| February 2011 | $3.44 | $5.55 |
| January 2011 | $3.51 | $5.65 |
| December 2010 | $3.41 | $5.50 |
| November 2010 | $3.01 | $4.85 |
| October 2010 | $3.18 | $5.20 |
| September 2010 | $3.24 | $5.30 |
| August 2010 | $3.01 | $5 |
| July 2010 | $3.31 | $5.50 |
| June 2010 | $3.31 | $5.50 |
| May 2010 | $4.06 | $6.75 |
| April 2010 | $3.12 | $5.26 |
| March 2010 | $3.44 | $5.80 |
| February 2010 | $3.52 | $6 |
| January 2010 | $2.93 | $5 |
| December 2009 | $3.52 | $6 |
| November 2009 | $3.08 | $5.35 |
| October 2009 | $3.34 | $5.80 |
| September 2009 | $3.17 | $5.50 |
| August 2009 | $3.84 | $6.75 |
| July 2009 | $3.87 | $6.80 |
| June 2009 | $3.70 | $6.50 |
| May 2009 | $3.93 | $7 |
| April 2009 | $4.98 | $8.88 |
| March 2009 | $3.69 | $6.58 |
| February 2009 | $5.06 | $9.12 |
| January 2009 | $4.19 | $7.55 |
| December 2008 | $4.41 | $7.95 |
| November 2008 | $4.11 | $7.50 |
| October 2008 | $4.11 | $7.50 |
| September 2008 | $5.48 | $10 |
| August 2008 | $5.96 | $11 |
| July 2008 | $5.86 | $10.80 |
| June 2008 | $5.64 | $10.40 |
| May 2008 | $5.42 | $10 |
| April 2008 | $5.37 | $10.01 |
| March 2008 | $5.88 | $10.95 |
| February 2008 | $6.52 | $12.25 |
| January 2008 | $6.34 | $11.90 |
| December 2007 | $6.38 | $11.98 |
| November 2007 | $6.34 | $12 |
| October 2007 | $6.07 | $11.50 |
| September 2007 | $6.60 | $12.50 |
| August 2007 | $6.76 | $12.90 |
| July 2007 | $7.60 | $14.50 |
| June 2007 | $6.88 | $13.13 |
| May 2007 | $6.50 | $12.40 |
| April 2007 | $6.13 | $11.80 |
| March 2007 | $6.23 | $12 |
| February 2007 | $6.31 | $12.25 |
| January 2007 | $5.52 | $10.72 |
| December 2006 | $5.62 | $10.90 |
| November 2006 | $5.75 | $11.25 |
| October 2006 | $6.39 | $12.50 |
| September 2006 | $6.35 | $15 |
| August 2006 | $6.94 | $16.50 |
| July 2006 | $6.59 | $15.65 |
| June 2006 | $7.06 | $16.78 |
| May 2006 | $6.75 | $16.05 |
| April 2006 | $7.09 | $16.95 |
| March 2006 | $6.49 | $15.50 |
| February 2006 | $6.40 | $15.30 |
| January 2006 | $7.07 | $17 |
| December 2005 | $7.09 | $17.05 |
| November 2005 | $7.14 | $17.25 |
| October 2005 | $7.08 | $17.10 |
| September 2005 | $7.43 | $17.95 |
| August 2005 | $5.38 | $13.10 |
| July 2005 | $4.52 | $11 |
| June 2005 | $3.90 | $9.50 |
| May 2005 | $3.70 | $9 |
| April 2005 | $3.77 | $9.25 |
| March 2005 | $3.66 | $9 |
| February 2005 | $3.53 | $8.75 |
| January 2005 | $3.47 | $8.60 |
| December 2004 | $3.63 | $9 |
| November 2004 | $3.64 | $9.10 |
| October 2004 | $3.56 | $8.90 |
| September 2004 | $3.80 | $9.50 |
| August 2004 | $3.76 | $9.50 |
| July 2004 | $3.54 | $8.95 |
| June 2004 | $3.56 | $9 |
| May 2004 | $3.86 | $9.75 |
| April 2004 | $3.57 | $9.10 |
| March 2004 | $3.63 | $9.25 |
| February 2004 | $3.78 | $9.70 |
| January 2004 | $3.62 | $9.30 |
| December 2003 | $3.60 | $9.25 |
| November 2003 | $3.59 | $9.30 |
| October 2003 | $3.59 | $9.30 |
| September 2003 | $3.51 | $9.10 |
| August 2003 | $3.73 | $9.75 |
| July 2003 | $3.79 | $9.90 |
| June 2003 | $3.54 | $9.25 |
| May 2003 | $3.79 | $9.90 |
| April 2003 | $3.60 | $9.40 |
| March 2003 | $3.41 | $9 |
| February 2003 | $3.83 | $10.20 |
| January 2003 | $3.76 | $10 |
| December 2002 | $3.93 | $10.45 |
| November 2002 | $3.45 | $9.25 |
| October 2002 | $3.54 | $9.50 |
| September 2002 | $4.10 | $11 |
| August 2002 | $4.07 | $11 |
| July 2002 | $4.07 | $11 |
| June 2002 | $4.22 | $11.40 |
| May 2002 | $4.20 | $11.35 |
| April 2002 | $4.18 | $11.37 |
| March 2002 | $4.59 | $12.50 |
| February 2002 | $4.56 | $12.50 |
| January 2002 | $3.74 | $10.25 |
| December 2001 | $3.53 | $9.68 |
| November 2001 | $3.50 | $9.68 |
| October 2001 | $3.51 | $9.70 |
| September 2001 | $3.51 | $9.70 |
| August 2001 | $3.53 | $9.83 |
| July 2001 | $3.41 | $9.50 |
| June 2001 | $3.41 | $9.50 |
| May 2001 | $3.41 | $9.50 |
| April 2001 | $3.32 | $9.25 |
| March 2001 | $3.36 | $9.38 |
| February 2001 | $3.36 | $9.38 |
| January 2001 | $4.18 | $11.67 |
| December 2000 | $3.82 | $10.67 |
| November 2000 | $3.35 | $9.33 |
| October 2000 | $3.35 | $9.33 |
| September 2000 | $3.35 | $9.33 |
| August 2000 | $3.02 | $8.42 |
| July 2000 | $3.41 | $9.50 |
| June 2000 | $3.26 | $9.08 |
| May 2000 | $2.99 | $8.33 |
| April 2000 | $2.93 | $8.17 |
| March 2000 | $2.93 | $8.17 |
| February 2000 | $3.59 | $10 |
| January 2000 | $3.59 | $10 |
| December 1999 | $2.99 | $8.33 |
NUVR
Price: $17.30
52 week price:
Earnings Per Share: -0.86 USD
P/E Ratio: -16
Exchange: OQB
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 89.7 million