Skip to main content

NVR Inc (NY: NVR )

8,106.42 +125.68 (+1.57%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4035 4152 4019 4083 22,352 +81.56(+2.04%)
Sep 29, 2020 4060 4066 3983 4002 11,104 -76.99(-1.89%)
Sep 28, 2020 3971 4104 3971 4079 14,124 +148.04(+3.77%)
Sep 25, 2020 3918 3963 3848 3931 12,300 +21.51(+0.55%)
Sep 24, 2020 3855 3978 3823 3909 14,581 +55.85(+1.45%)
Sep 23, 2020 4015 4032 3831 3853 19,998 -191.37(-4.73%)
Sep 22, 2020 3962 4053 3930 4045 17,796 +113.23(+2.88%)
Sep 21, 2020 3962 4018 3890 3931 23,118 -102.01(-2.53%)
Sep 18, 2020 4197 4197 4030 4033 54,300 -114.58(-2.76%)
Sep 17, 2020 4150 4182 4100 4148 30,762 -71.65(-1.70%)
Sep 16, 2020 4058 4240 4042 4220 25,569 +198.54(+4.94%)
Sep 15, 2020 4148 4242 4013 4021 20,481 -121.23(-2.93%)
Sep 14, 2020 4098 4146 4040 4142 25,408 +94.95(+2.35%)
Sep 11, 2020 4017 4068 3954 4047 15,400 +93.31(+2.36%)
Sep 10, 2020 4015 4059 3921 3954 14,145 -58.28(-1.45%)
Sep 09, 2020 3951 4040 3937 4012 11,442 +96.63(+2.47%)
Sep 08, 2020 3846 3998 3846 3916 16,372 -16.32(-0.42%)
Sep 04, 2020 4063 4081 3862 3932 22,100 -98.87(-2.45%)
Sep 03, 2020 4209 4209 4007 4031 24,255 -188.41(-4.47%)
Sep 02, 2020 4187 4247 4112 4219 12,725 +32.33(+0.77%)
Sep 01, 2020 4140 4200 4138 4187 15,581 +18.54(+0.44%)
Aug 31, 2020 4185 4218 4117 4168 22,961 -38.84(-0.92%)
Aug 28, 2020 4164 4260 4164 4207 14,100 -11.10(-0.26%)
Aug 27, 2020 4261 4318 4192 4218 21,746 -1.72(-0.04%)
Aug 26, 2020 4200 4243 4100 4220 23,888 -4.28(-0.10%)
Aug 25, 2020 4295 4295 4189 4224 17,382 -85.81(-1.99%)
Aug 24, 2020 4245 4318 4198 4310 31,207 +86.33(+2.04%)
Aug 21, 2020 4138 4248 4117 4224 20,800 +68.14(+1.64%)
Aug 20, 2020 4148 4197 4115 4156 13,117 +4.59(+0.11%)
Aug 19, 2020 4168 4197 4105 4151 17,923 -46.02(-1.10%)
Aug 18, 2020 4181 4222 4125 4197 29,047 +51.66(+1.25%)
Aug 17, 2020 4045 4185 4045 4145 18,340 +100.58(+2.49%)
Aug 14, 2020 4049 4051 3990 4045 17,100 -5.19(-0.13%)
Aug 13, 2020 3993 4074 3980 4050 14,372 +14.53(+0.36%)
Aug 12, 2020 3939 4060 3920 4035 31,441 +101.07(+2.57%)
Aug 11, 2020 3936 3984 3860 3934 36,221 +24.39(+0.62%)
Aug 10, 2020 3865 4001 3858 3910 23,800 +35.00(+0.90%)
Aug 07, 2020 3890 3943 3797 3875 22,500 +1.03(+0.03%)
Aug 06, 2020 3818 3878 3770 3874 17,916 +42.29(+1.10%)
Aug 05, 2020 3875 3875 3804 3832 23,582 -35.78(-0.93%)
Aug 04, 2020 3858 3870 3820 3867 11,689 -6.73(-0.17%)
Aug 03, 2020 3935 3989 3868 3874 18,736 -55.95(-1.42%)
Jul 31, 2020 3945 3980 3850 3930 14,200 -13.40(-0.34%)
Jul 30, 2020 3881 4000 3872 3944 23,069 +9.55(+0.24%)
Jul 29, 2020 3817 3937 3807 3934 19,511 +146.20(+3.86%)
Jul 28, 2020 3932 3937 3778 3788 27,774 -124.20(-3.17%)
Jul 27, 2020 3818 3961 3760 3912 31,040 +101.61(+2.67%)
Jul 24, 2020 3712 3838 3658 3810 27,200 +84.20(+2.26%)
Jul 23, 2020 3758 3900 3682 3726 25,104 -7.61(-0.20%)
Jul 22, 2020 3510 3770 3500 3734 51,561 +360.34(+10.68%)
Jul 21, 2020 3460 3470 3350 3373 23,512 -23.66(-0.70%)
Jul 20, 2020 3360 3418 3278 3397 16,180 +54.32(+1.62%)
Jul 17, 2020 3399 3461 3331 3343 18,400 -2.25(-0.07%)
Jul 16, 2020 3329 3366 3303 3345 15,139 +7.73(+0.23%)
Jul 15, 2020 3367 3367 3260 3337 21,919 +30.83(+0.93%)
Jul 14, 2020 3200 3306 3200 3306 15,300 +91.86(+2.86%)
Jul 13, 2020 3280 3340 3205 3215 15,621 -56.08(-1.71%)
Jul 10, 2020 3250 3283 3230 3271 12,800 +26.23(+0.81%)
Jul 09, 2020 3330 3330 3217 3244 15,677 -86.94(-2.61%)
Jul 08, 2020 3265 3339 3263 3331 19,318 +90.35(+2.79%)
Jul 07, 2020 3275 3320 3222 3241 16,180 -65.40(-1.98%)
Jul 06, 2020 3225 3316 3205 3306 23,675 +136.47(+4.31%)
Jul 02, 2020 3248 3274 3159 3170 26,300 -15.90(-0.50%)
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.