Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3909 4046 3909 4004 21,656 +38.16(+0.96%)
Jun 29, 2022 3945 3999 3905 3966 9,589 +14.66(+0.37%)
Jun 28, 2022 4062 4070 3950 3951 15,735 -95.21(-2.35%)
Jun 27, 2022 4029 4082 3982 4047 12,149 -3.19(-0.08%)
Jun 24, 2022 3979 4081 3926 4050 27,339 +107.90(+2.74%)
Jun 23, 2022 3864 3978 3864 3942 20,304 +113.97(+2.98%)
Jun 22, 2022 3737 3884 3737 3828 19,548 +24.35(+0.64%)
Jun 21, 2022 3765 3900 3665 3804 26,241 +103.58(+2.80%)
Jun 17, 2022 3749 3749 3576 3700 81,482 +29.92(+0.82%)
Jun 16, 2022 3807 3820 3609 3670 34,425 -239.85(-6.13%)
Jun 15, 2022 3965 3994 3830 3910 15,413 +4.77(+0.12%)
Jun 14, 2022 3944 3965 3875 3905 19,573 -38.88(-0.99%)
Jun 13, 2022 4073 4112 3902 3944 24,416 -229.63(-5.50%)
Jun 10, 2022 4310 4310 4163 4174 15,382 -164.43(-3.79%)
Jun 09, 2022 4356 4396 4336 4338 19,253 -13.70(-0.31%)
Jun 08, 2022 4405 4405 4311 4352 24,997 -61.17(-1.39%)
Jun 07, 2022 4359 4417 4302 4413 23,536 -5.62(-0.13%)
Jun 06, 2022 4440 4448 4383 4419 13,774 -9.49(-0.21%)
Jun 03, 2022 4424 4476 4400 4428 14,119 -34.76(-0.78%)
Jun 02, 2022 4389 4469 4367 4463 15,429 +75.08(+1.71%)
Jun 01, 2022 4451 4464 4367 4388 18,995 -62.94(-1.41%)
May 31, 2022 4416 4485 4355 4451 37,354 -17.14(-0.38%)
May 27, 2022 4390 4477 4353 4468 15,550 +117.74(+2.71%)
May 26, 2022 4265 4380 4212 4350 15,187 +160.24(+3.82%)
May 25, 2022 4101 4208 4090 4190 15,270 +128.78(+3.17%)
May 24, 2022 4173 4178 3998 4061 20,559 -150.33(-3.57%)
May 23, 2022 4289 4334 4166 4211 18,643 -51.08(-1.20%)
May 20, 2022 4208 4267 4122 4262 17,659 +106.73(+2.57%)
May 19, 2022 4110 4227 4100 4156 23,227 +19.16(+0.46%)
May 18, 2022 4306 4306 4122 4137 15,042 -231.87(-5.31%)
May 17, 2022 4307 4381 4241 4368 16,790 +136.60(+3.23%)
May 16, 2022 4262 4290 4160 4232 17,550 -61.78(-1.44%)
May 13, 2022 4285 4329 4214 4294 21,145 +45.82(+1.08%)
May 12, 2022 4100 4295 4087 4248 23,100 +136.76(+3.33%)
May 11, 2022 4250 4298 4101 4111 22,056 -163.22(-3.82%)
May 10, 2022 4451 4451 4259 4274 20,979 -95.95(-2.20%)
May 09, 2022 4344 4468 4325 4370 20,354 -45.46(-1.03%)
May 06, 2022 4404 4451 4311 4416 21,261 -30.38(-0.68%)
May 05, 2022 4596 4629 4402 4446 32,513 -239.09(-5.10%)
May 04, 2022 4443 4693 4360 4685 31,137 +209.56(+4.68%)
May 03, 2022 4400 4515 4369 4476 22,979 +42.88(+0.97%)
May 02, 2022 4397 4469 4318 4433 27,824 +56.44(+1.29%)
Apr 29, 2022 4497 4527 4355 4376 15,571 -116.60(-2.60%)
Apr 28, 2022 4410 4530 4345 4493 20,252 +132.44(+3.04%)
Apr 27, 2022 4437 4495 4327 4360 19,024 -54.81(-1.24%)
Apr 26, 2022 4427 4563 4368 4415 36,094 +61.90(+1.42%)
Apr 25, 2022 4271 4357 4225 4353 27,452 +70.40(+1.64%)
Apr 22, 2022 4396 4396 4270 4283 20,601 -128.86(-2.92%)
Apr 21, 2022 4494 4526 4394 4412 21,257 -56.26(-1.26%)
Apr 20, 2022 4488 4570 4461 4468 21,202 +23.36(+0.53%)
Apr 19, 2022 4357 4461 4357 4445 17,476 +124.02(+2.87%)
Apr 18, 2022 4309 4375 4294 4321 13,785 -14.83(-0.34%)
Apr 14, 2022 4453 4480 4312 4335 18,771 -84.54(-1.91%)
Apr 13, 2022 4354 4450 4311 4420 20,773 +67.97(+1.56%)
Apr 12, 2022 4400 4500 4333 4352 29,126 +27.34(+0.63%)
Apr 11, 2022 4269 4375 4256 4325 20,428 +30.79(+0.72%)
Apr 08, 2022 4350 4427 4284 4294 18,405 -30.41(-0.70%)
Apr 07, 2022 4340 4361 4250 4324 35,852 -34.34(-0.79%)
Apr 06, 2022 4326 4402 4310 4359 26,210 -32.22(-0.73%)
Apr 05, 2022 4470 4530 4378 4391 38,017 -157.56(-3.46%)
Apr 04, 2022 4536 4585 4510 4548 24,436 +17.01(+0.38%)
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.