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 (%)
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%)
May 01, 2023 5845 5899 5820 5870 18,582 +30.49(+0.52%)
Apr 28, 2023 5799 5846 5777 5840 18,445 +40.48(+0.70%)
Apr 27, 2023 5713 5810 5693 5800 27,645 +117.93(+2.08%)
Apr 26, 2023 5737 5838 5652 5682 27,893 -73.12(-1.27%)
Apr 25, 2023 5979 5980 5725 5755 41,111 -212.51(-3.56%)
Apr 24, 2023 5925 5983 5908 5967 23,485 +43.02(+0.73%)
Apr 21, 2023 5905 5929 5828 5924 92,772 +31.49(+0.53%)
Apr 20, 2023 5862 5987 5814 5893 20,032 +31.58(+0.54%)
Apr 19, 2023 5818 5873 5793 5861 13,346 +31.29(+0.54%)
Apr 18, 2023 5722 5845 5696 5830 16,143 +136.80(+2.40%)
Apr 17, 2023 5650 5743 5650 5693 19,952 +60.49(+1.07%)
Apr 14, 2023 5571 5647 5571 5633 13,601 +53.08(+0.95%)
Apr 13, 2023 5629 5644 5566 5579 21,707 -10.75(-0.19%)
Apr 12, 2023 5620 5655 5580 5590 14,473 +12.21(+0.22%)
Apr 11, 2023 5521 5606 5521 5578 13,981 +98.14(+1.79%)
Apr 10, 2023 5451 5530 5450 5480 13,049 +11.79(+0.22%)
Apr 06, 2023 5538 5538 5444 5468 20,126 -74.76(-1.35%)
Apr 05, 2023 5539 5570 5486 5543 18,395 +16.03(+0.29%)
Apr 04, 2023 5582 5620 5480 5527 20,786 -49.89(-0.89%)
Apr 03, 2023 5572 5614 5534 5577 20,079 +4.51(+0.08%)
Mar 31, 2023 5426 5586 5418 5572 21,579 +155.08(+2.86%)
Mar 30, 2023 5430 5481 5411 5417 22,648 -16.88(-0.31%)
Mar 29, 2023 5450 5450 5383 5434 16,523 +20.43(+0.38%)
Mar 28, 2023 5404 5450 5385 5414 11,748 +38.11(+0.71%)
Mar 27, 2023 5426 5429 5303 5375 12,707 -37.55(-0.69%)
Mar 24, 2023 5342 5444 5275 5413 20,890 +58.57(+1.09%)
Mar 23, 2023 5410 5520 5347 5354 23,357 -71.64(-1.32%)
Mar 22, 2023 5460 5549 5411 5426 24,767 -56.17(-1.02%)
Mar 21, 2023 5530 5543 5460 5482 18,330 -12.23(-0.22%)
Mar 20, 2023 5497 5539 5450 5494 22,968 -8.53(-0.16%)
Mar 17, 2023 5500 5538 5423 5503 54,767 +24.88(+0.45%)
Mar 16, 2023 5299 5500 5299 5478 21,195 +155.23(+2.92%)
Mar 15, 2023 5345 5435 5285 5323 32,053 -48.83(-0.91%)
Mar 14, 2023 5300 5386 5212 5372 22,616 +105.04(+1.99%)
Mar 13, 2023 5176 5300 5150 5267 30,173 +31.21(+0.60%)
Mar 10, 2023 5298 5311 5182 5235 19,588 -72.65(-1.37%)
Mar 09, 2023 5339 5397 5296 5308 27,090 -28.64(-0.54%)
Mar 08, 2023 5300 5358 5269 5337 30,090 +33.82(+0.64%)
Mar 07, 2023 5280 5348 5260 5303 23,772 +57.96(+1.11%)
Mar 06, 2023 5265 5298 5230 5245 22,792 -2.12(-0.04%)
Mar 03, 2023 5260 5268 5218 5247 15,971 +29.69(+0.57%)
Mar 02, 2023 5123 5237 5089 5217 22,503 +78.50(+1.53%)
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.