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

NVR Inc (NY: NVR )

7,824.00 -11.11 (-0.14%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Feb 26, 2021 4509 4563 4463 4501 26,100 +9.42(+0.21%)
Feb 25, 2021 4682 4682 4470 4491 21,328 -208.55(-4.44%)
Feb 24, 2021 4668 4714 4525 4700 19,737 +0.39(+0.01%)
Feb 23, 2021 4646 4729 4586 4700 18,516 +43.55(+0.94%)
Feb 22, 2021 4680 4724 4652 4656 17,778 -49.42(-1.05%)
Feb 19, 2021 4718 4783 4691 4705 18,600 -0.53(-0.01%)
Feb 18, 2021 4700 4733 4651 4706 19,012 +1.58(+0.03%)
Feb 17, 2021 4626 4728 4600 4704 22,175 +54.40(+1.17%)
Feb 16, 2021 4675 4694 4600 4650 27,505 -50.02(-1.06%)
Feb 12, 2021 4701 4726 4672 4700 19,700 -8.31(-0.18%)
Feb 11, 2021 4703 4790 4700 4708 18,663 +6.50(+0.14%)
Feb 10, 2021 4699 4769 4661 4702 19,894 +2.09(+0.04%)
Feb 09, 2021 4724 4740 4655 4700 15,776 -41.19(-0.87%)
Feb 08, 2021 4695 4807 4675 4741 22,241 +72.52(+1.55%)
Feb 05, 2021 4583 4694 4573 4668 19,100 +116.30(+2.55%)
Feb 04, 2021 4500 4586 4438 4552 17,317 +52.54(+1.17%)
Feb 03, 2021 4491 4523 4448 4500 35,964 -10.41(-0.23%)
Feb 02, 2021 4512 4556 4471 4510 42,238 -20.02(-0.44%)
Feb 01, 2021 4490 4550 4437 4530 39,525 +83.52(+1.88%)
Jan 29, 2021 4457 4517 4405 4446 37,700 -71.73(-1.59%)
Jan 28, 2021 4563 4563 4362 4518 43,176 -16.79(-0.37%)
Jan 27, 2021 4493 4570 4455 4535 40,996 -10.72(-0.24%)
Jan 26, 2021 4528 4610 4480 4546 43,372 +5.72(+0.13%)
Jan 25, 2021 4468 4545 4468 4540 30,996 +54.09(+1.21%)
Jan 22, 2021 4438 4499 4366 4486 28,000 +34.41(+0.77%)
Jan 21, 2021 4288 4465 4280 4452 37,025 +172.68(+4.04%)
Jan 20, 2021 4160 4365 4140 4279 37,009 +118.82(+2.86%)
Jan 19, 2021 4039 4168 4018 4160 31,919 +150.05(+3.74%)
Jan 15, 2021 3951 4030 3951 4010 18,500 +34.90(+0.88%)
Jan 14, 2021 3976 4014 3956 3975 20,821 +3.65(+0.09%)
Jan 13, 2021 3985 4089 3971 3971 22,184 +8.21(+0.21%)
Jan 12, 2021 3982 4006 3936 3963 30,736 -23.68(-0.59%)
Jan 11, 2021 3931 4016 3885 3987 34,259 +56.87(+1.45%)
Jan 08, 2021 4038 4077 3893 3930 44,600 -95.93(-2.38%)
Jan 07, 2021 3985 4081 3977 4026 29,572 +59.44(+1.50%)
Jan 06, 2021 3958 4021 3892 3966 29,433 -42.42(-1.06%)
Jan 05, 2021 4026 4050 3965 4009 26,791 -31.74(-0.79%)
Jan 04, 2021 4091 4107 3988 4041 23,709 -39.21(-0.96%)
Dec 31, 2020 4080 4080 4080 9,354 -47.80(-1.16%)
Dec 30, 2020 4130 4188 4122 4128 9,354 +0.84(+0.02%)
Dec 29, 2020 4170 4180 4101 4127 11,529 -29.78(-0.72%)
Dec 28, 2020 4263 4275 4144 4157 13,698 -59.79(-1.42%)
Dec 24, 2020 4128 4220 4120 4216 4,200 +74.82(+1.81%)
Dec 23, 2020 4210 4210 4137 4142 12,507 -60.73(-1.45%)
Dec 22, 2020 4225 4260 4170 4202 13,174 -22.34(-0.53%)
Dec 21, 2020 4156 4268 4124 4225 20,467 -2.23(-0.05%)
Dec 18, 2020 4235 4315 4205 4227 58,900 +7.07(+0.17%)
Dec 17, 2020 4102 4317 4102 4220 26,037 +158.26(+3.90%)
Dec 16, 2020 4037 4085 4017 4062 20,681 +36.54(+0.91%)
Dec 15, 2020 4039 4075 4007 4025 17,465 +3.00(+0.07%)
Dec 14, 2020 4021 4079 4012 4022 22,334 +18.34(+0.46%)
Dec 11, 2020 4003 4027 3981 4004 17,000 +12.48(+0.31%)
Dec 10, 2020 3994 4038 3979 3991 11,159 -43.14(-1.07%)
Dec 09, 2020 3965 4034 3962 4034 28,383 +104.54(+2.66%)
Dec 08, 2020 3960 4000 3926 3930 36,933 -70.22(-1.76%)
Dec 07, 2020 3989 4060 3956 4000 21,429 +0.01(+0.00%)
Dec 04, 2020 4000 4030 3943 4000 30,700 -0.01(-0.00%)
Dec 03, 2020 3900 4050 3875 4000 30,588 +100.90(+2.59%)
Dec 02, 2020 3981 3999 3893 3899 30,331 -95.12(-2.38%)
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.