Skip to main content

NVR Inc (NY: NVR )

8,118.50 +137.76 (+1.73%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5121 5226 5120 5174 29,985 +6.69(+0.13%)
Feb 27, 2023 5197 5216 5134 5167 21,104 +34.46(+0.67%)
Feb 24, 2023 5030 5214 5022 5132 26,197 +2.88(+0.06%)
Feb 23, 2023 5078 5143 5045 5130 25,283 +71.86(+1.42%)
Feb 22, 2023 5058 5095 5040 5058 17,764 +39.50(+0.79%)
Feb 21, 2023 5070 5140 5001 5018 27,786 -79.91(-1.57%)
Feb 17, 2023 5086 5113 5015 5098 24,349 -21.82(-0.43%)
Feb 16, 2023 5097 5156 5057 5120 18,865 -41.00(-0.79%)
Feb 15, 2023 5075 5198 5067 5161 19,831 +41.05(+0.80%)
Feb 14, 2023 5161 5208 5113 5120 21,432 -80.08(-1.54%)
Feb 13, 2023 5093 5200 5091 5200 22,626 +121.74(+2.40%)
Feb 10, 2023 5033 5100 5020 5078 14,677 +27.79(+0.55%)
Feb 09, 2023 5069 5110 5046 5050 26,201 +35.50(+0.71%)
Feb 08, 2023 5132 5132 4989 5015 25,011 -149.94(-2.90%)
Feb 07, 2023 5112 5214 5039 5165 37,788 +15.46(+0.30%)
Feb 06, 2023 5245 5245 5117 5149 51,963 -131.90(-2.50%)
Feb 03, 2023 5307 5360 5200 5281 39,523 -124.33(-2.30%)
Feb 02, 2023 5331 5500 5304 5406 43,434 +47.75(+0.89%)
Feb 01, 2023 5276 5376 5185 5358 24,423 +87.92(+1.67%)
Jan 31, 2023 5199 5350 5151 5270 32,669 +248.58(+4.95%)
Jan 30, 2023 5101 5132 5001 5021 18,481 -100.59(-1.96%)
Jan 27, 2023 5068 5150 5068 5122 10,079 +9.79(+0.19%)
Jan 26, 2023 5100 5176 5038 5112 9,457 +43.16(+0.85%)
Jan 25, 2023 4990 5089 4990 5069 10,147 +29.87(+0.59%)
Jan 24, 2023 5033 5076 4953 5039 13,280 +18.90(+0.38%)
Jan 23, 2023 5028 5082 4996 5020 16,132 -3.78(-0.08%)
Jan 20, 2023 4960 5037 4901 5024 14,501 +95.17(+1.93%)
Jan 19, 2023 4981 5015 4923 4929 17,165 -70.26(-1.41%)
Jan 18, 2023 5039 5106 4975 4999 13,601 +9.44(+0.19%)
Jan 17, 2023 4992 5058 4971 4990 17,434 -2.52(-0.05%)
Jan 13, 2023 4873 5048 4873 4992 16,029 +58.24(+1.18%)
Jan 12, 2023 4960 4973 4832 4934 13,330 +19.49(+0.40%)
Jan 11, 2023 4850 4935 4794 4915 22,253 +85.98(+1.78%)
Jan 10, 2023 4717 4850 4717 4829 14,565 +65.36(+1.37%)
Jan 09, 2023 4817 4828 4758 4763 15,899 -33.65(-0.70%)
Jan 06, 2023 4668 4821 4668 4797 20,555 +157.29(+3.39%)
Jan 05, 2023 4606 4670 4590 4640 16,258 -34.69(-0.74%)
Jan 04, 2023 4636 4690 4610 4674 13,955 +84.90(+1.85%)
Jan 03, 2023 4647 4690 4519 4589 24,851 -23.26(-0.50%)
Dec 30, 2022 4594 4645 4581 4613 8,642 -35.48(-0.76%)
Dec 29, 2022 4578 4675 4570 4648 6,414 +83.99(+1.84%)
Dec 28, 2022 4670 4720 4558 4564 8,582 -89.78(-1.93%)
Dec 27, 2022 4627 4683 4609 4654 7,434 +8.85(+0.19%)
Dec 23, 2022 4685 4695 4617 4645 9,820 -29.99(-0.64%)
Dec 22, 2022 4670 4680 4596 4675 9,762 -29.97(-0.64%)
Dec 21, 2022 4711 4725 4684 4705 10,464 +69.41(+1.50%)
Dec 20, 2022 4643 4700 4600 4636 17,366 -49.65(-1.06%)
Dec 19, 2022 4792 4850 4663 4685 17,783 -130.68(-2.71%)
Dec 16, 2022 4814 4831 4751 4816 51,494 -26.44(-0.55%)
Dec 15, 2022 4665 4883 4650 4842 28,452 +95.67(+2.02%)
Dec 14, 2022 4735 4806 4693 4747 19,318 +16.67(+0.35%)
Dec 13, 2022 4941 4973 4697 4730 29,968 +26.73(+0.57%)
Dec 12, 2022 4649 4726 4574 4703 18,505 +54.72(+1.18%)
Dec 09, 2022 4662 4700 4640 4649 12,047 -45.75(-0.97%)
Dec 08, 2022 4714 4743 4672 4694 22,650 -30.72(-0.65%)
Dec 07, 2022 4617 4726 4598 4725 21,453 +125.00(+2.72%)
Dec 06, 2022 4673 4673 4559 4600 24,076 -49.98(-1.07%)
Dec 05, 2022 4615 4659 4515 4650 20,601 -37.62(-0.80%)
Dec 02, 2022 4656 4743 4652 4688 19,217 -52.26(-1.10%)
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.