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

NVR Inc (NY: NVR )

7,690.16 -108.12 (-1.39%)
Streaming Delayed Price Updated: 11:55 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 (%)
Dec 29, 2023 6982 7027 6940 7000 14,376 +18.74(+0.27%)
Dec 28, 2023 7008 7024 6952 6982 13,732 -43.11(-0.61%)
Dec 27, 2023 7028 7075 6998 7025 14,728 +16.62(+0.24%)
Dec 26, 2023 6998 7049 6981 7008 11,140 +28.03(+0.40%)
Dec 22, 2023 6963 6999 6943 6980 13,813 +40.19(+0.58%)
Dec 21, 2023 6917 6944 6845 6940 16,155 +92.84(+1.36%)
Dec 20, 2023 6920 7000 6847 6847 22,290 -89.51(-1.29%)
Dec 19, 2023 6883 6980 6865 6937 33,022 +96.65(+1.41%)
Dec 18, 2023 6861 6861 6768 6840 24,588 -40.73(-0.59%)
Dec 15, 2023 6897 6997 6853 6881 59,520 -53.67(-0.77%)
Dec 14, 2023 6786 6988 6774 6934 29,630 +249.54(+3.73%)
Dec 13, 2023 6569 6750 6521 6685 24,739 +146.62(+2.24%)
Dec 12, 2023 6542 6570 6501 6538 24,142 +9.14(+0.14%)
Dec 11, 2023 6493 6561 6453 6529 22,883 -6.79(-0.10%)
Dec 08, 2023 6450 6538 6435 6536 16,843 +91.09(+1.41%)
Dec 07, 2023 6378 6445 6331 6445 27,274 +80.14(+1.26%)
Dec 06, 2023 6442 6505 6335 6365 27,036 +5.58(+0.09%)
Dec 05, 2023 6372 6397 6335 6359 21,277 -28.97(-0.45%)
Dec 04, 2023 6286 6414 6286 6388 16,944 +67.70(+1.07%)
Dec 01, 2023 6155 6333 6105 6320 18,676 +164.96(+2.68%)
Nov 30, 2023 6107 6160 6053 6155 29,877 +48.28(+0.79%)
Nov 29, 2023 6164 6166 6090 6107 22,705 -21.55(-0.35%)
Nov 28, 2023 6148 6151 6089 6129 24,412 -18.24(-0.30%)
Nov 27, 2023 6199 6199 6127 6147 14,740 -48.16(-0.78%)
Nov 24, 2023 6196 6233 6143 6195 6,712 -27.83(-0.45%)
Nov 22, 2023 6277 6350 6194 6223 12,831 -21.33(-0.34%)
Nov 21, 2023 6290 6345 6239 6244 20,482 -62.90(-1.00%)
Nov 20, 2023 6281 6336 6203 6307 22,406 +9.12(+0.14%)
Nov 17, 2023 6333 6333 6254 6298 23,048 +7.41(+0.12%)
Nov 16, 2023 6294 6349 6237 6291 25,053 -1.58(-0.03%)
Nov 15, 2023 6275 6350 6267 6292 19,286 +1.45(+0.02%)
Nov 14, 2023 6170 6356 6170 6291 22,190 +260.28(+4.32%)
Nov 13, 2023 5974 6057 5950 6030 9,863 -4.85(-0.08%)
Nov 10, 2023 5886 6051 5857 6035 20,254 +198.77(+3.41%)
Nov 09, 2023 5927 5945 5818 5837 17,823 -65.30(-1.11%)
Nov 08, 2023 5977 5995 5892 5902 17,450 -100.62(-1.68%)
Nov 07, 2023 5937 6043 5920 6002 24,973 +82.07(+1.39%)
Nov 06, 2023 5862 5934 5860 5920 18,483 +29.74(+0.50%)
Nov 03, 2023 5830 5962 5812 5891 22,002 +191.72(+3.36%)
Nov 02, 2023 5683 5722 5601 5699 26,398 +138.36(+2.49%)
Nov 01, 2023 5444 5578 5419 5561 26,840 +147.93(+2.73%)
Oct 31, 2023 5416 5485 5411 5413 21,388 +10.86(+0.20%)
Oct 30, 2023 5427 5427 5326 5402 13,766 +19.54(+0.36%)
Oct 27, 2023 5420 5434 5333 5382 15,042 -44.60(-0.82%)
Oct 26, 2023 5380 5476 5380 5427 19,586 +49.53(+0.92%)
Oct 25, 2023 5354 5459 5210 5377 26,120 -8.23(-0.15%)
Oct 24, 2023 5506 5540 5341 5386 25,851 -120.17(-2.18%)
Oct 23, 2023 5513 5620 5471 5506 41,022 +17.59(+0.32%)
Oct 20, 2023 5625 5640 5452 5488 65,524 -75.45(-1.36%)
Oct 19, 2023 5744 5789 5550 5564 31,179 -183.04(-3.19%)
Oct 18, 2023 5800 5859 5736 5747 28,707 -93.41(-1.60%)
Oct 17, 2023 5866 5939 5840 5840 34,277 -76.22(-1.29%)
Oct 16, 2023 5981 6004 5899 5916 34,784 -15.88(-0.27%)
Oct 13, 2023 5925 6000 5882 5932 23,651 +35.88(+0.61%)
Oct 12, 2023 6138 6163 5863 5896 29,337 -282.44(-4.57%)
Oct 11, 2023 6158 6280 6142 6179 26,727 +65.83(+1.08%)
Oct 10, 2023 6167 6272 6112 6113 30,850 -52.14(-0.85%)
Oct 09, 2023 6030 6186 6000 6165 23,744 +115.76(+1.91%)
Oct 06, 2023 5930 6106 5872 6049 22,984 +97.53(+1.64%)
Oct 05, 2023 5940 6008 5924 5952 18,922 +12.14(+0.20%)
Oct 04, 2023 5865 5966 5832 5940 23,125 +82.91(+1.42%)
Oct 03, 2023 5939 5965 5842 5857 26,526 -104.32(-1.75%)
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.