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

NVR Inc (NY: NVR )

7,702.26 +32.32 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
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%)
Oct 02, 2023 5915 6058 5912 5961 20,922 -2.35(-0.04%)
Sep 29, 2023 6120 6138 5940 5963 21,743 -98.62(-1.63%)
Sep 28, 2023 5951 6065 5941 6062 17,124 +120.92(+2.04%)
Sep 27, 2023 5940 6011 5922 5941 16,703 +50.44(+0.86%)
Sep 26, 2023 5940 6000 5881 5891 18,111 -74.53(-1.25%)
Sep 25, 2023 5948 6007 5944 5965 16,389 +2.50(+0.04%)
Sep 22, 2023 5928 5992 5907 5963 17,502 +74.12(+1.26%)
Sep 21, 2023 6060 6060 5849 5888 25,365 -243.66(-3.97%)
Sep 20, 2023 6221 6289 6128 6132 18,208 -50.74(-0.82%)
Sep 19, 2023 6134 6190 6086 6183 15,246 +55.96(+0.91%)
Sep 18, 2023 6098 6188 6090 6127 17,407 +50.32(+0.83%)
Sep 15, 2023 6200 6200 5994 6077 78,466 -124.66(-2.01%)
Sep 14, 2023 6156 6221 6091 6201 20,254 +102.39(+1.68%)
Sep 13, 2023 6180 6220 6032 6099 28,307 -70.11(-1.14%)
Sep 12, 2023 6349 6425 6164 6169 22,015 -184.53(-2.90%)
Sep 11, 2023 6350 6440 6320 6354 18,317 +46.31(+0.73%)
Sep 08, 2023 6390 6471 6285 6307 27,206 -98.62(-1.54%)
Sep 07, 2023 6305 6414 6283 6406 38,068 +87.66(+1.39%)
Sep 06, 2023 6200 6350 6200 6318 30,085 +136.48(+2.21%)
Sep 05, 2023 6490 6510 6180 6182 32,396 -327.68(-5.03%)
Sep 01, 2023 6422 6525 6394 6509 19,989 +132.02(+2.07%)
Aug 31, 2023 6365 6416 6336 6377 28,912 +8.37(+0.13%)
Aug 30, 2023 6293 6387 6293 6369 22,315 +74.80(+1.19%)
Aug 29, 2023 6111 6305 6093 6294 25,006 +154.31(+2.51%)
Aug 28, 2023 6097 6146 6052 6140 18,643 +58.71(+0.97%)
Aug 25, 2023 6098 6123 5989 6081 25,905 +11.13(+0.18%)
Aug 24, 2023 6148 6175 6066 6070 15,590 -63.94(-1.04%)
Aug 23, 2023 6140 6218 6130 6134 16,872 +33.51(+0.55%)
Aug 22, 2023 6017 6140 6017 6100 17,712 +91.22(+1.52%)
Aug 21, 2023 6093 6105 5951 6009 17,156 -69.74(-1.15%)
Aug 18, 2023 6000 6086 6000 6079 16,643 +56.96(+0.95%)
Aug 17, 2023 6133 6187 6000 6022 24,240 -125.94(-2.05%)
Aug 16, 2023 6202 6245 6141 6148 18,941 -43.05(-0.70%)
Aug 15, 2023 6201 6287 6117 6191 15,685 +32.29(+0.52%)
Aug 14, 2023 6131 6164 6080 6159 8,662 +1.97(+0.03%)
Aug 11, 2023 6078 6202 6078 6157 9,613 +37.40(+0.61%)
Aug 10, 2023 6280 6320 6081 6119 13,987 -142.28(-2.27%)
Aug 09, 2023 6330 6350 6252 6262 11,357 -87.15(-1.37%)
Aug 08, 2023 6338 6370 6277 6349 15,728 -38.98(-0.61%)
Aug 07, 2023 6321 6391 6305 6388 18,592 +66.77(+1.06%)
Aug 04, 2023 6274 6339 6247 6321 23,648 +72.95(+1.17%)
Aug 03, 2023 6284 6290 6180 6248 19,559 -55.82(-0.89%)
Aug 02, 2023 6288 6327 6200 6304 18,318 -20.16(-0.32%)
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.