Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,678.01 -120.27 (-1.54%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 6120 6138 5940 5963 21,743 -98.62(-1.63%)
Sep 28, 2023 5951 6065 5941 6062 17,124 +120.92(+2.04%)
Sep 27, 2023 5940 6011 5922 5941 16,703 +50.44(+0.86%)
Sep 26, 2023 5940 6000 5881 5891 18,111 -74.53(-1.25%)
Sep 25, 2023 5948 6007 5944 5965 16,389 +2.50(+0.04%)
Sep 22, 2023 5928 5992 5907 5963 17,502 +74.12(+1.26%)
Sep 21, 2023 6060 6060 5849 5888 25,365 -243.66(-3.97%)
Sep 20, 2023 6221 6289 6128 6132 18,208 -50.74(-0.82%)
Sep 19, 2023 6134 6190 6086 6183 15,246 +55.96(+0.91%)
Sep 18, 2023 6098 6188 6090 6127 17,407 +50.32(+0.83%)
Sep 15, 2023 6200 6200 5994 6077 78,466 -124.66(-2.01%)
Sep 14, 2023 6156 6221 6091 6201 20,254 +102.39(+1.68%)
Sep 13, 2023 6180 6220 6032 6099 28,307 -70.11(-1.14%)
Sep 12, 2023 6349 6425 6164 6169 22,015 -184.53(-2.90%)
Sep 11, 2023 6350 6440 6320 6354 18,317 +46.31(+0.73%)
Sep 08, 2023 6390 6471 6285 6307 27,206 -98.62(-1.54%)
Sep 07, 2023 6305 6414 6283 6406 38,068 +87.66(+1.39%)
Sep 06, 2023 6200 6350 6200 6318 30,085 +136.48(+2.21%)
Sep 05, 2023 6490 6510 6180 6182 32,396 -327.68(-5.03%)
Sep 01, 2023 6422 6525 6394 6509 19,989 +132.02(+2.07%)
Aug 31, 2023 6365 6416 6336 6377 28,912 +8.37(+0.13%)
Aug 30, 2023 6293 6387 6293 6369 22,315 +74.80(+1.19%)
Aug 29, 2023 6111 6305 6093 6294 25,006 +154.31(+2.51%)
Aug 28, 2023 6097 6146 6052 6140 18,643 +58.71(+0.97%)
Aug 25, 2023 6098 6123 5989 6081 25,905 +11.13(+0.18%)
Aug 24, 2023 6148 6175 6066 6070 15,590 -63.94(-1.04%)
Aug 23, 2023 6140 6218 6130 6134 16,872 +33.51(+0.55%)
Aug 22, 2023 6017 6140 6017 6100 17,712 +91.22(+1.52%)
Aug 21, 2023 6093 6105 5951 6009 17,156 -69.74(-1.15%)
Aug 18, 2023 6000 6086 6000 6079 16,643 +56.96(+0.95%)
Aug 17, 2023 6133 6187 6000 6022 24,240 -125.94(-2.05%)
Aug 16, 2023 6202 6245 6141 6148 18,941 -43.05(-0.70%)
Aug 15, 2023 6201 6287 6117 6191 15,685 +32.29(+0.52%)
Aug 14, 2023 6131 6164 6080 6159 8,662 +1.97(+0.03%)
Aug 11, 2023 6078 6202 6078 6157 9,613 +37.40(+0.61%)
Aug 10, 2023 6280 6320 6081 6119 13,987 -142.28(-2.27%)
Aug 09, 2023 6330 6350 6252 6262 11,357 -87.15(-1.37%)
Aug 08, 2023 6338 6370 6277 6349 15,728 -38.98(-0.61%)
Aug 07, 2023 6321 6391 6305 6388 18,592 +66.77(+1.06%)
Aug 04, 2023 6274 6339 6247 6321 23,648 +72.95(+1.17%)
Aug 03, 2023 6284 6290 6180 6248 19,559 -55.82(-0.89%)
Aug 02, 2023 6288 6327 6200 6304 18,318 -20.16(-0.32%)
Aug 01, 2023 6310 6350 6283 6324 16,906 +17.56(+0.28%)
Jul 31, 2023 6370 6370 6263 6306 16,639 -36.89(-0.58%)
Jul 28, 2023 6375 6375 6300 6343 21,456 +41.62(+0.66%)
Jul 27, 2023 6362 6389 6265 6302 36,051 -81.27(-1.27%)
Jul 26, 2023 6374 6444 6340 6383 15,192 +21.85(+0.34%)
Jul 25, 2023 6212 6383 6212 6361 17,497 +130.44(+2.09%)
Jul 24, 2023 6235 6298 6219 6231 14,645 -14.00(-0.22%)
Jul 21, 2023 6280 6310 6189 6245 13,418 +18.61(+0.30%)
Jul 20, 2023 6475 6475 6190 6226 16,332 -219.87(-3.41%)
Jul 19, 2023 6450 6470 6405 6446 16,994 -20.05(-0.31%)
Jul 18, 2023 6402 6471 6391 6466 13,969 +57.02(+0.89%)
Jul 17, 2023 6368 6445 6349 6409 13,242 +12.43(+0.19%)
Jul 14, 2023 6358 6426 6340 6397 13,856 +70.77(+1.12%)
Jul 13, 2023 6368 6391 6322 6326 15,112 -22.91(-0.36%)
Jul 12, 2023 6246 6392 6224 6349 16,010 +143.93(+2.32%)
Jul 11, 2023 6252 6271 6195 6205 12,098 -9.04(-0.15%)
Jul 10, 2023 6080 6217 6080 6214 23,189 +151.02(+2.49%)
Jul 07, 2023 6052 6149 6052 6063 22,047 -18.42(-0.30%)
Jul 06, 2023 6165 6193 6009 6081 28,035 -149.83(-2.40%)
Jul 05, 2023 6280 6303 6188 6231 22,963 -55.45(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.