Skip to main content

NVR Inc (NY: NVR )

8,095.00 +114.26 (+1.43%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4875 4959 4830 4958 25,054 +40.95(+0.83%)
Feb 25, 2022 4766 4949 4812 4917 18,761 +142.05(+2.97%)
Feb 24, 2022 4527 4802 4518 4775 29,041 +138.86(+2.99%)
Feb 23, 2022 4810 4848 4635 4637 28,190 -156.21(-3.26%)
Feb 22, 2022 4948 4987 4745 4793 33,770 -203.25(-4.07%)
Feb 18, 2022 4996 0 -5.29(-0.11%)
Feb 17, 2022 5086 5100 4987 5001 22,705 -111.68(-2.18%)
Feb 16, 2022 5040 5134 5032 5113 15,899 +50.83(+1.00%)
Feb 15, 2022 5049 5097 4981 5062 54,497 +84.24(+1.69%)
Feb 14, 2022 5056 5090 4932 4978 46,707 -59.56(-1.18%)
Feb 11, 2022 5198 5248 4984 5038 33,167 -128.97(-2.50%)
Feb 10, 2022 5220 5376 5141 5166 29,930 -182.46(-3.41%)
Feb 09, 2022 5336 5431 5305 5349 15,065 +49.38(+0.93%)
Feb 08, 2022 5283 5345 5264 5300 30,957 +12.23(+0.23%)
Feb 07, 2022 5311 5352 5234 5287 29,170 +12.29(+0.23%)
Feb 04, 2022 5391 5395 5268 5275 31,327 -156.35(-2.88%)
Feb 03, 2022 5488 5570 5431 39,780 -62.37(-1.14%)
Feb 02, 2022 5400 5513 5366 5494 23,114 +128.48(+2.39%)
Feb 01, 2022 5271 5385 5134 5365 29,732 +38.05(+0.71%)
Jan 31, 2022 5176 5356 5327 31,882 +120.25(+2.31%)
Jan 28, 2022 5078 5215 5019 5207 26,957 +150.73(+2.98%)
Jan 27, 2022 5020 5140 5015 5056 25,097 +4.68(+0.09%)
Jan 26, 2022 5213 5297 5011 5052 27,666 -98.52(-1.91%)
Jan 25, 2022 5214 5222 5132 5150 32,383 -137.09(-2.59%)
Jan 24, 2022 5095 5297 5033 5287 30,564 +132.19(+2.56%)
Jan 21, 2022 5220 5280 5151 5155 27,446 -32.74(-0.63%)
Jan 20, 2022 5342 5380 5180 5188 35,123 -167.28(-3.12%)
Jan 19, 2022 5475 5516 5351 5355 31,912 -141.83(-2.58%)
Jan 18, 2022 5624 5669 5489 5497 25,412 -221.17(-3.87%)
Jan 14, 2022 5718 0 +25.97(+0.46%)
Jan 13, 2022 5655 5822 5615 5692 31,348 +125.04(+2.25%)
Jan 12, 2022 5570 5646 5456 5567 22,189 -0.50(-0.01%)
Jan 11, 2022 5506 5620 5506 5567 21,917 +52.13(+0.95%)
Jan 10, 2022 5419 5528 5251 5515 19,270 +76.48(+1.41%)
Jan 07, 2022 5671 5683 5427 5439 33,625 -251.96(-4.43%)
Jan 06, 2022 5727 5745 5641 5691 21,631 -38.27(-0.67%)
Jan 05, 2022 5840 5885 5719 5729 18,301 -90.57(-1.56%)
Jan 04, 2022 5748 5837 5740 5820 19,619 +62.67(+1.09%)
Jan 03, 2022 5870 5875 5716 5757 24,414 -151.86(-2.57%)
Dec 31, 2021 5884 5918 5850 5909 6,347 +2.84(+0.05%)
Dec 30, 2021 5978 5978 5884 5906 8,334 -53.30(-0.89%)
Dec 29, 2021 5880 5962 5862 5959 7,797 +89.86(+1.53%)
Dec 28, 2021 5820 5894 5820 5869 7,855 +49.40(+0.85%)
Dec 27, 2021 5817 5831 5763 5820 12,648 +35.44(+0.61%)
Dec 23, 2021 5827 5848 5780 5785 7,350 -28.75(-0.49%)
Dec 22, 2021 5755 5827 5718 5813 9,991 +66.33(+1.15%)
Dec 21, 2021 5643 5756 5601 5747 17,243 +144.31(+2.58%)
Dec 20, 2021 5579 5628 5538 5603 22,221 -34.04(-0.60%)
Dec 17, 2021 5752 5752 5609 5637 44,902 -123.57(-2.15%)
Dec 16, 2021 5890 5895 5752 5760 17,388 -147.02(-2.49%)
Dec 15, 2021 5839 5918 5803 5907 19,663 +75.32(+1.29%)
Dec 14, 2021 5745 5908 5745 5832 32,853 +46.15(+0.80%)
Dec 13, 2021 5935 5940 5776 5786 19,508 -149.82(-2.52%)
Dec 10, 2021 5875 5948 5822 5936 12,803 +72.20(+1.23%)
Dec 09, 2021 5890 5982 5852 5864 23,038 -29.06(-0.49%)
Dec 08, 2021 5705 5908 5661 5893 42,372 +221.20(+3.90%)
Dec 07, 2021 5673 5718 5648 5671 15,004 +45.24(+0.80%)
Dec 06, 2021 5523 5666 5480 5626 16,043 +145.28(+2.65%)
Dec 03, 2021 5589 5621 5466 5481 24,597 -68.32(-1.23%)
Dec 02, 2021 5429 5584 5350 5549 26,577 +144.62(+2.68%)
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.