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

NVR Inc (NY: NVR )

7,798.28 -36.83 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 6370 6370 6263 6306 16,639 -36.89(-0.58%)
Jul 28, 2023 6375 6375 6300 6343 21,456 +41.62(+0.66%)
Jul 27, 2023 6362 6389 6265 6302 36,051 -81.27(-1.27%)
Jul 26, 2023 6374 6444 6340 6383 15,192 +21.85(+0.34%)
Jul 25, 2023 6212 6383 6212 6361 17,497 +130.44(+2.09%)
Jul 24, 2023 6235 6298 6219 6231 14,645 -14.00(-0.22%)
Jul 21, 2023 6280 6310 6189 6245 13,418 +18.61(+0.30%)
Jul 20, 2023 6475 6475 6190 6226 16,332 -219.87(-3.41%)
Jul 19, 2023 6450 6470 6405 6446 16,994 -20.05(-0.31%)
Jul 18, 2023 6402 6471 6391 6466 13,969 +57.02(+0.89%)
Jul 17, 2023 6368 6445 6349 6409 13,242 +12.43(+0.19%)
Jul 14, 2023 6358 6426 6340 6397 13,856 +70.77(+1.12%)
Jul 13, 2023 6368 6391 6322 6326 15,112 -22.91(-0.36%)
Jul 12, 2023 6246 6392 6224 6349 16,010 +143.93(+2.32%)
Jul 11, 2023 6252 6271 6195 6205 12,098 -9.04(-0.15%)
Jul 10, 2023 6080 6217 6080 6214 23,189 +151.02(+2.49%)
Jul 07, 2023 6052 6149 6052 6063 22,047 -18.42(-0.30%)
Jul 06, 2023 6165 6193 6009 6081 28,035 -149.83(-2.40%)
Jul 05, 2023 6280 6303 6188 6231 22,963 -55.45(-0.88%)
Jul 03, 2023 6320 6347 6263 6286 9,624 -64.14(-1.01%)
Jun 30, 2023 6345 6362 6277 6351 21,439 +55.01(+0.87%)
Jun 29, 2023 6286 6332 6201 6296 22,129 -17.30(-0.27%)
Jun 28, 2023 6307 6387 6275 6313 22,008 -17.29(-0.27%)
Jun 27, 2023 6155 6358 6155 6330 25,998 +181.12(+2.95%)
Jun 26, 2023 6184 6253 6139 6149 21,803 -11.13(-0.18%)
Jun 23, 2023 6045 6169 6045 6160 63,945 +97.64(+1.61%)
Jun 22, 2023 6030 6063 6004 6063 18,151 +37.17(+0.62%)
Jun 21, 2023 5937 6030 5925 6025 14,587 +42.97(+0.72%)
Jun 20, 2023 5973 6079 5960 5982 28,470 -7.95(-0.13%)
Jun 16, 2023 6000 6000 5907 5990 50,802 +45.42(+0.76%)
Jun 15, 2023 5895 5961 5889 5945 21,225 +58.39(+0.99%)
Jun 14, 2023 5918 5979 5872 5887 18,651 -43.06(-0.73%)
Jun 13, 2023 5882 5960 5882 5930 21,017 +60.77(+1.04%)
Jun 12, 2023 5816 5904 5784 5869 17,003 +50.90(+0.87%)
Jun 09, 2023 5818 5866 5770 5818 14,639 +11.80(+0.20%)
Jun 08, 2023 5754 5829 5754 5806 21,987 +35.04(+0.61%)
Jun 07, 2023 5795 5851 5757 5771 24,891 -23.48(-0.41%)
Jun 06, 2023 5687 5805 5676 5795 14,833 +133.04(+2.35%)
Jun 05, 2023 5716 5806 5641 5662 16,174 -49.44(-0.87%)
Jun 02, 2023 5608 5732 5580 5711 24,148 +140.39(+2.52%)
Jun 01, 2023 5550 5589 5520 5571 25,417 +16.39(+0.30%)
May 31, 2023 5604 5644 5528 5554 93,655 -66.99(-1.19%)
May 30, 2023 5632 5671 5594 5621 35,366 +3.65(+0.06%)
May 26, 2023 5660 5660 5577 5618 23,935 -17.66(-0.31%)
May 25, 2023 5591 5689 5591 5635 26,436 +49.52(+0.89%)
May 24, 2023 5609 5669 5567 5586 30,261 -25.59(-0.46%)
May 23, 2023 5663 5689 5590 5611 23,930 -94.03(-1.65%)
May 22, 2023 5845 5899 5705 5705 35,598 -141.20(-2.42%)
May 19, 2023 5860 5890 5772 5847 18,969 -36.65(-0.62%)
May 18, 2023 5800 5893 5800 5883 26,650 +50.01(+0.86%)
May 17, 2023 5880 5900 5796 5833 19,431 -54.32(-0.92%)
May 16, 2023 5856 5900 5796 5887 19,827 -11.34(-0.19%)
May 15, 2023 5814 5900 5768 5899 22,406 +76.41(+1.31%)
May 12, 2023 5850 5868 5774 5822 16,044 -15.42(-0.26%)
May 11, 2023 5819 5874 5801 5838 17,248 +1.32(+0.02%)
May 10, 2023 5913 5934 5782 5837 20,497 -38.94(-0.66%)
May 09, 2023 5831 5933 5810 5875 17,817 +21.98(+0.38%)
May 08, 2023 5834 5856 5803 5853 15,073 +1.00(+0.02%)
May 05, 2023 5826 5879 5712 5852 19,005 +51.12(+0.88%)
May 04, 2023 5847 5853 5794 5801 16,095 -93.47(-1.59%)
May 03, 2023 5900 5985 5822 5895 30,757 +8.26(+0.14%)
May 02, 2023 5856 5899 5787 5887 18,339 +16.07(+0.27%)
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.