Nuvera Communications, Inc. (NUVR)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:46PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.59 | 10.49 | 9.59 | 10.49 | 10.49 | 5,700 |
| 09 may 2024 | 9.64 | 9.69 | 9.64 | 9.69 | 9.69 | 900 |
| 08 may 2024 | 9.29 | 9.65 | 9.29 | 9.65 | 9.65 | 2,900 |
| 07 may 2024 | 10.06 | 10.06 | 9.00 | 9.54 | 9.54 | 22,000 |
| 06 may 2024 | 10.55 | 10.55 | 10.00 | 10.00 | 10.00 | 1,500 |
| 03 may 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 02 may 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 may 2024 | 10.90 | 10.91 | 10.60 | 10.64 | 10.64 | 23,700 |
| 30 abr 2024 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | 1,900 |
| 29 abr 2024 | 10.97 | 10.97 | 10.90 | 10.90 | 10.90 | 1,900 |
| 26 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 200 |
| 25 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,000 |
| 22 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 19 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2,000 |
| 18 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 16 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 600 |
| 15 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
| 12 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
| 11 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 abr 2024 | 11.44 | 11.44 | 11.25 | 11.25 | 11.25 | 3,300 |
| 05 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 04 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 03 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 300 |
| 02 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| 01 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 800 |
| 28 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,300 |
| 26 mar 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 300 |
| 25 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
| 22 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 21 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
| 20 mar 2024 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | 300 |
| 19 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 mar 2024 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | 700 |
| 15 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| 14 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,900 |
| 13 mar 2024 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 2,400 |
| 12 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,000 |
| 11 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 08 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 07 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 06 mar 2024 | 11.20 | 11.20 | 11.18 | 11.20 | 11.20 | 5,000 |
| 05 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 04 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 01 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 29 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 28 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 27 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,000 |
| 26 feb 2024 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | 2,900 |
| 23 feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 22 feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 feb 2024 | 12.05 | 12.05 | 11.00 | 11.01 | 11.01 | 1,300 |
| 20 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 16 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 400 |
| 14 feb 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 4,000 |
| 13 feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 12 feb 2024 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | 200 |
| 09 feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 08 feb 2024 | 12.12 | 12.12 | 12.09 | 12.09 | 12.09 | 500 |
| 07 feb 2024 | 12.12 | 12.12 | 12.11 | 12.12 | 12.12 | 1,400 |
| 06 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 05 feb 2024 | 10.75 | 12.00 | 10.75 | 12.00 | 12.00 | 1,100 |
| 02 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 01 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 31 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 ene 2024 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | 200 |
| 26 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
| 22 ene 2024 | 11.99 | 12.04 | 11.99 | 12.00 | 12.00 | 2,500 |
| 19 ene 2024 | 11.72 | 11.75 | 11.72 | 11.75 | 11.75 | 2,300 |
| 18 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
| 17 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
| 16 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 500 |
| 12 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 10 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 09 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 08 ene 2024 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 1,600 |
| 05 ene 2024 | 10.30 | 10.75 | 10.30 | 10.50 | 10.50 | 1,300 |
| 04 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 02 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 200 |
| 29 dic 2023 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | 5,900 |
| 28 dic 2023 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 1,300 |
| 27 dic 2023 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 2,800 |
| 26 dic 2023 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | 1,500 |
| 22 dic 2023 | 10.26 | 10.26 | 9.86 | 10.00 | 10.00 | 4,200 |
| 21 dic 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 20 dic 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| 19 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 dic 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.