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

NVR Inc (NY: NVR )

7,669.00 +94.00 (+1.24%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 9, 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 (%)
May 08, 2024 7752 7800 7561 7575 17,356 -179.42(-2.31%)
May 07, 2024 7620 7786 7563 7754 19,649 +129.59(+1.70%)
May 06, 2024 7663 7663 7600 7625 11,799 +38.28(+0.50%)
May 03, 2024 7596 7685 7495 7587 15,561 +107.54(+1.44%)
May 02, 2024 7485 7529 7408 7479 13,313 +22.01(+0.30%)
May 01, 2024 7452 7625 7398 7457 16,735 +18.15(+0.24%)
Apr 30, 2024 7489 7543 7439 7439 22,687 -101.15(-1.34%)
Apr 29, 2024 7677 7705 7500 7540 26,115 -107.04(-1.40%)
Apr 26, 2024 7730 7779 7613 7647 24,587 -77.96(-1.01%)
Apr 25, 2024 7726 7804 7594 7725 24,301 -73.28(-0.94%)
Apr 24, 2024 7818 7938 7747 7798 12,631 -36.83(-0.47%)
Apr 23, 2024 7833 7870 7603 7835 21,335 +28.32(+0.36%)
Apr 22, 2024 7710 7825 7647 7807 18,187 +121.79(+1.58%)
Apr 19, 2024 7765 7816 7667 7685 27,578 -17.26(-0.22%)
Apr 18, 2024 7743 7859 7700 7702 21,481 +32.32(+0.42%)
Apr 17, 2024 7726 7739 7632 7670 20,118 +12.94(+0.17%)
Apr 16, 2024 7730 7792 7594 7657 23,127 -104.44(-1.35%)
Apr 15, 2024 7870 7950 7744 7761 25,260 -56.54(-0.72%)
Apr 12, 2024 7750 7820 7708 7818 17,793 +60.80(+0.78%)
Apr 11, 2024 7727 7840 7727 7757 14,893 +99.05(+1.29%)
Apr 10, 2024 7780 7808 7650 7658 20,971 -314.72(-3.95%)
Apr 09, 2024 7933 7973 7814 7973 16,883 +101.70(+1.29%)
Apr 08, 2024 7928 7960 7842 7871 14,800 -36.74(-0.46%)
Apr 05, 2024 7801 7922 7801 7908 12,593 +117.89(+1.51%)
Apr 04, 2024 8000 8000 7781 7790 15,324 -124.30(-1.57%)
Apr 03, 2024 7840 7972 7823 7914 18,391 +61.40(+0.78%)
Apr 02, 2024 7925 7930 7810 7853 17,897 -173.37(-2.16%)
Apr 01, 2024 8098 8211 7978 8026 14,447 -73.69(-0.91%)
Mar 28, 2024 8010 8159 8010 8100 17,635 +119.22(+1.49%)
Mar 27, 2024 7910 8024 7853 7981 14,860 +115.74(+1.47%)
Mar 26, 2024 7920 8000 7842 7865 16,607 -42.05(-0.53%)
Mar 25, 2024 7968 8015 7907 7907 14,232 -64.66(-0.81%)
Mar 22, 2024 7987 8035 7862 7972 19,122 -30.25(-0.38%)
Mar 21, 2024 8023 8118 7964 8002 23,873 +43.51(+0.55%)
Mar 20, 2024 7806 7981 7783 7958 21,378 +166.91(+2.14%)
Mar 19, 2024 7654 7820 7648 7792 19,679 +160.70(+2.11%)
Mar 18, 2024 7635 7683 7527 7631 17,945 +64.97(+0.86%)
Mar 15, 2024 7499 7671 7499 7566 39,310 +6.34(+0.08%)
Mar 14, 2024 7794 7840 7512 7560 24,952 -186.77(-2.41%)
Mar 13, 2024 7724 7820 7721 7746 18,458 +23.30(+0.30%)
Mar 12, 2024 7613 7773 7547 7723 15,773 +98.00(+1.29%)
Mar 11, 2024 7640 7656 7537 7625 18,495 -29.99(-0.39%)
Mar 08, 2024 7694 7761 7633 7655 18,226 -27.31(-0.36%)
Mar 07, 2024 7760 7825 7680 7682 27,650 -26.97(-0.35%)
Mar 06, 2024 7680 7754 7634 7709 16,582 +114.17(+1.50%)
Mar 05, 2024 7652 7770 7584 7595 15,278 -56.73(-0.74%)
Mar 04, 2024 7698 7776 7652 7652 16,312 -35.27(-0.46%)
Mar 01, 2024 7531 7712 7531 7687 14,982 +61.53(+0.81%)
Feb 29, 2024 7601 7700 7570 7626 27,980 +40.58(+0.54%)
Feb 28, 2024 7532 7606 7532 7585 12,353 +41.88(+0.56%)
Feb 27, 2024 7561 7635 7506 7543 10,588 -26.45(-0.35%)
Feb 26, 2024 7612 7629 7570 7570 9,788 -15.19(-0.20%)
Feb 23, 2024 7538 7615 7530 7585 13,832 +51.46(+0.68%)
Feb 22, 2024 7460 7540 7442 7533 12,755 +135.77(+1.84%)
Feb 21, 2024 7487 7510 7340 7398 15,466 -22.50(-0.30%)
Feb 20, 2024 7365 7451 7330 7420 13,299 +29.37(+0.40%)
Feb 16, 2024 7450 7498 7391 7391 9,855 -144.07(-1.91%)
Feb 15, 2024 7542 7544 7449 7535 15,058 +32.99(+0.44%)
Feb 14, 2024 7410 7511 7327 7502 14,568 +152.71(+2.08%)
Feb 13, 2024 7379 7439 7285 7349 17,545 -268.22(-3.52%)
Feb 12, 2024 7450 7617 7420 7617 17,325 +169.25(+2.27%)
Feb 09, 2024 7470 7477 7364 7448 17,991 -38.70(-0.52%)
Feb 08, 2024 7399 7498 7399 7487 23,250 +65.98(+0.89%)
Feb 07, 2024 7400 7440 7333 7421 17,028 +87.89(+1.20%)
Feb 06, 2024 7240 7338 7209 7333 31,996 +165.92(+2.32%)
Feb 05, 2024 7251 7289 7167 7167 23,688 -153.08(-2.09%)
Feb 02, 2024 7171 7400 7129 7320 25,220 +108.67(+1.51%)
Feb 01, 2024 7130 7220 7030 7211 22,198 +136.02(+1.92%)
Jan 31, 2024 7116 7210 7018 7075 25,471 -45.38(-0.64%)
Jan 30, 2024 7130 7220 7096 7121 15,827 +14.34(+0.20%)
Jan 29, 2024 7024 7141 6999 7106 17,864 +70.52(+1.00%)
Jan 26, 2024 6995 7089 6980 7036 14,990 +16.70(+0.24%)
Jan 25, 2024 6830 7038 6800 7019 25,303 +161.68(+2.36%)
Jan 24, 2024 6999 7039 6820 6857 29,980 -80.97(-1.17%)
Jan 23, 2024 7366 7400 6928 6938 31,071 -477.61(-6.44%)
Jan 22, 2024 7259 7424 7257 7416 20,462 +208.02(+2.89%)
Jan 19, 2024 7193 7250 7136 7208 15,374 +23.03(+0.32%)
Jan 18, 2024 7180 7210 7070 7185 13,826 +80.36(+1.13%)
Jan 17, 2024 7118 7193 7079 7105 17,633 -56.13(-0.78%)
Jan 16, 2024 7176 7251 7126 7161 18,578 -48.17(-0.67%)
Jan 12, 2024 7242 7267 7189 7209 14,229 -33.34(-0.46%)
Jan 11, 2024 7150 7261 7130 7242 17,707 +94.93(+1.33%)
Jan 10, 2024 7070 7192 6975 7147 21,019 +112.55(+1.60%)
Jan 09, 2024 7047 7076 7000 7035 17,285 -32.17(-0.46%)
Jan 08, 2024 6975 7077 6962 7067 19,380 +129.18(+1.86%)
Jan 05, 2024 6901 7010 6901 6938 20,558 +25.04(+0.36%)
Jan 04, 2024 6925 7031 6894 6913 20,126 -36.23(-0.52%)
Jan 03, 2024 6890 7000 6801 6949 28,038 -20.06(-0.29%)
Jan 02, 2024 6901 6978 6878 6969 21,214 -31.45(-0.45%)
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%)
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.