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

NVR Inc (NY: NVR )

7,764.71 +39.71 (+0.51%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2020 4017 4048 3979 3994 27,938 -2.96(-0.07%)
Nov 30, 2020 4088 4100 3950 3997 38,846 -123.04(-2.99%)
Nov 27, 2020 4131 4161 4070 4120 6,800 +9.46(+0.23%)
Nov 25, 2020 4166 4208 4096 4111 23,200 -51.27(-1.23%)
Nov 24, 2020 4229 4229 4127 4162 18,087 -32.55(-0.78%)
Nov 23, 2020 4180 4205 4126 4195 13,586 +34.48(+0.83%)
Nov 20, 2020 4235 4239 4150 4160 17,800 -55.43(-1.31%)
Nov 19, 2020 4300 4308 4182 4216 21,922 -74.74(-1.74%)
Nov 18, 2020 4254 4358 4254 4290 15,458 +13.01(+0.30%)
Nov 17, 2020 4286 4425 4255 4277 17,283 -40.77(-0.94%)
Nov 16, 2020 4290 4372 4190 4318 25,939 +70.09(+1.65%)
Nov 13, 2020 4180 4311 4112 4248 17,700 +98.23(+2.37%)
Nov 12, 2020 4280 4280 4090 4150 24,798 -90.78(-2.14%)
Nov 11, 2020 4150 4318 4102 4240 26,839 +101.49(+2.45%)
Nov 10, 2020 4067 4189 3975 4139 32,067 +164.09(+4.13%)
Nov 09, 2020 4200 4248 3961 3975 48,037 -171.42(-4.13%)
Nov 06, 2020 4232 4232 4123 4146 19,300 -115.57(-2.71%)
Nov 05, 2020 4250 4371 4250 4262 17,292 +43.84(+1.04%)
Nov 04, 2020 4160 4315 4140 4218 29,556 +99.08(+2.41%)
Nov 03, 2020 4029 4156 3980 4119 20,619 +89.71(+2.23%)
Nov 02, 2020 4060 4095 3940 4029 20,501 +76.18(+1.93%)
Oct 30, 2020 3993 4049 3936 3953 21,000 -43.18(-1.08%)
Oct 29, 2020 4020 4053 3898 3996 20,610 +12.89(+0.32%)
Oct 28, 2020 3912 4071 3868 3983 19,906 -17.28(-0.43%)
Oct 27, 2020 4040 4080 3948 4001 25,625 -36.86(-0.91%)
Oct 26, 2020 4145 4150 4015 4038 15,643 -168.47(-4.01%)
Oct 23, 2020 4167 4221 4130 4206 21,600 +70.96(+1.72%)
Oct 22, 2020 4281 4290 4102 4135 24,930 -109.72(-2.58%)
Oct 21, 2020 4385 4423 4208 4245 21,682 -155.02(-3.52%)
Oct 20, 2020 4450 4501 4345 4400 45,261 +148.59(+3.50%)
Oct 19, 2020 4385 4414 4251 4251 17,193 -121.01(-2.77%)
Oct 16, 2020 4450 4530 4355 4372 17,400 -74.46(-1.67%)
Oct 15, 2020 4300 4480 4296 4447 14,841 +85.88(+1.97%)
Oct 14, 2020 4433 4466 4350 4361 18,330 -86.11(-1.94%)
Oct 13, 2020 4407 4490 4360 4447 27,625 +17.64(+0.40%)
Oct 12, 2020 4410 4458 4375 4429 12,089 +30.23(+0.69%)
Oct 09, 2020 4393 4428 4327 4399 18,100 +50.61(+1.16%)
Oct 08, 2020 4244 4377 4209 4348 14,944 +139.58(+3.32%)
Oct 07, 2020 4188 4253 4106 4209 17,262 +63.56(+1.53%)
Oct 06, 2020 4229 4268 4085 4145 24,337 -70.32(-1.67%)
Oct 05, 2020 4249 4265 4133 4216 16,990 +20.60(+0.49%)
Oct 02, 2020 4185 4250 4120 4195 13,400 -33.33(-0.79%)
Oct 01, 2020 4117 4240 4070 4228 19,101 +145.19(+3.56%)
Sep 30, 2020 4035 4152 4019 4083 22,352 +81.56(+2.04%)
Sep 29, 2020 4060 4066 3983 4002 11,104 -76.99(-1.89%)
Sep 28, 2020 3971 4104 3971 4079 14,124 +148.04(+3.77%)
Sep 25, 2020 3918 3963 3848 3931 12,300 +21.51(+0.55%)
Sep 24, 2020 3855 3978 3823 3909 14,581 +55.85(+1.45%)
Sep 23, 2020 4015 4032 3831 3853 19,998 -191.37(-4.73%)
Sep 22, 2020 3962 4053 3930 4045 17,796 +113.23(+2.88%)
Sep 21, 2020 3962 4018 3890 3931 23,118 -102.01(-2.53%)
Sep 18, 2020 4197 4197 4030 4033 54,300 -114.58(-2.76%)
Sep 17, 2020 4150 4182 4100 4148 30,762 -71.65(-1.70%)
Sep 16, 2020 4058 4240 4042 4220 25,569 +198.54(+4.94%)
Sep 15, 2020 4148 4242 4013 4021 20,481 -121.23(-2.93%)
Sep 14, 2020 4098 4146 4040 4142 25,408 +94.95(+2.35%)
Sep 11, 2020 4017 4068 3954 4047 15,400 +93.31(+2.36%)
Sep 10, 2020 4015 4059 3921 3954 14,145 -58.28(-1.45%)
Sep 09, 2020 3951 4040 3937 4012 11,442 +96.63(+2.47%)
Sep 08, 2020 3846 3998 3846 3916 16,372 -16.32(-0.42%)
Sep 04, 2020 4063 4081 3862 3932 22,100 -98.87(-2.45%)
Sep 03, 2020 4209 4209 4007 4031 24,255 -188.41(-4.47%)
Sep 02, 2020 4187 4247 4112 4219 12,725 +32.33(+0.77%)
Sep 01, 2020 4140 4200 4138 4187 15,581 +18.54(+0.44%)
Aug 31, 2020 4185 4218 4117 4168 22,961 -38.84(-0.92%)
Aug 28, 2020 4164 4260 4164 4207 14,100 -11.10(-0.26%)
Aug 27, 2020 4261 4318 4192 4218 21,746 -1.72(-0.04%)
Aug 26, 2020 4200 4243 4100 4220 23,888 -4.28(-0.10%)
Aug 25, 2020 4295 4295 4189 4224 17,382 -85.81(-1.99%)
Aug 24, 2020 4245 4318 4198 4310 31,207 +86.33(+2.04%)
Aug 21, 2020 4138 4248 4117 4224 20,800 +68.14(+1.64%)
Aug 20, 2020 4148 4197 4115 4156 13,117 +4.59(+0.11%)
Aug 19, 2020 4168 4197 4105 4151 17,923 -46.02(-1.10%)
Aug 18, 2020 4181 4222 4125 4197 29,047 +51.66(+1.25%)
Aug 17, 2020 4045 4185 4045 4145 18,340 +100.58(+2.49%)
Aug 14, 2020 4049 4051 3990 4045 17,100 -5.19(-0.13%)
Aug 13, 2020 3993 4074 3980 4050 14,372 +14.53(+0.36%)
Aug 12, 2020 3939 4060 3920 4035 31,441 +101.07(+2.57%)
Aug 11, 2020 3936 3984 3860 3934 36,221 +24.39(+0.62%)
Aug 10, 2020 3865 4001 3858 3910 23,800 +35.00(+0.90%)
Aug 07, 2020 3890 3943 3797 3875 22,500 +1.03(+0.03%)
Aug 06, 2020 3818 3878 3770 3874 17,916 +42.29(+1.10%)
Aug 05, 2020 3875 3875 3804 3832 23,582 -35.78(-0.93%)
Aug 04, 2020 3858 3870 3820 3867 11,689 -6.73(-0.17%)
Aug 03, 2020 3935 3989 3868 3874 18,736 -55.95(-1.42%)
Jul 31, 2020 3945 3980 3850 3930 14,200 -13.40(-0.34%)
Jul 30, 2020 3881 4000 3872 3944 23,069 +9.55(+0.24%)
Jul 29, 2020 3817 3937 3807 3934 19,511 +146.20(+3.86%)
Jul 28, 2020 3932 3937 3778 3788 27,774 -124.20(-3.17%)
Jul 27, 2020 3818 3961 3760 3912 31,040 +101.61(+2.67%)
Jul 24, 2020 3712 3838 3658 3810 27,200 +84.20(+2.26%)
Jul 23, 2020 3758 3900 3682 3726 25,104 -7.61(-0.20%)
Jul 22, 2020 3510 3770 3500 3734 51,561 +360.34(+10.68%)
Jul 21, 2020 3460 3470 3350 3373 23,512 -23.66(-0.70%)
Jul 20, 2020 3360 3418 3278 3397 16,180 +54.32(+1.62%)
Jul 17, 2020 3399 3461 3331 3343 18,400 -2.25(-0.07%)
Jul 16, 2020 3329 3366 3303 3345 15,139 +7.73(+0.23%)
Jul 15, 2020 3367 3367 3260 3337 21,919 +30.83(+0.93%)
Jul 14, 2020 3200 3306 3200 3306 15,300 +91.86(+2.86%)
Jul 13, 2020 3280 3340 3205 3215 15,621 -56.08(-1.71%)
Jul 10, 2020 3250 3283 3230 3271 12,800 +26.23(+0.81%)
Jul 09, 2020 3330 3330 3217 3244 15,677 -86.94(-2.61%)
Jul 08, 2020 3265 3339 3263 3331 19,318 +90.35(+2.79%)
Jul 07, 2020 3275 3320 3222 3241 16,180 -65.40(-1.98%)
Jul 06, 2020 3225 3316 3205 3306 23,675 +136.47(+4.31%)
Jul 02, 2020 3248 3274 3159 3170 26,300 -15.90(-0.50%)
Jul 01, 2020 3255 3269 3176 3186 21,667 -72.85(-2.24%)
Jun 30, 2020 3195 3270 3195 3259 32,233 +67.98(+2.13%)
Jun 29, 2020 3175 3210 3115 3191 22,778 +23.13(+0.73%)
Jun 26, 2020 3170 3187 3114 3168 71,800 -25.56(-0.80%)
Jun 25, 2020 3150 3224 3120 3193 24,348 +6.36(+0.20%)
Jun 24, 2020 3241 3241 3103 3187 28,317 -83.90(-2.57%)
Jun 23, 2020 3320 3320 3255 3271 16,313 -7.37(-0.22%)
Jun 22, 2020 3279 3301 3240 3278 28,146 -20.17(-0.61%)
Jun 19, 2020 3435 3435 3256 3298 30,900 -62.69(-1.87%)
Jun 18, 2020 3432 3463 3335 3361 23,358 -121.13(-3.48%)
Jun 17, 2020 3470 3510 3440 3482 40,915 +32.04(+0.93%)
Jun 16, 2020 3299 3462 3299 3450 47,136 +213.72(+6.60%)
Jun 15, 2020 3094 3279 3050 3236 54,222 +60.97(+1.92%)
Jun 12, 2020 3208 3273 3101 3175 24,300 +76.74(+2.48%)
Jun 11, 2020 3295 3340 3099 3099 30,767 -321.71(-9.41%)
Jun 10, 2020 3420 3473 3310 3420 19,273 -8.35(-0.24%)
Jun 09, 2020 3474 3500 3405 3429 18,841 -96.06(-2.73%)
Jun 08, 2020 3500 3619 3500 3525 24,384 +33.68(+0.96%)
Jun 05, 2020 3459 3507 3397 3491 26,700 +94.69(+2.79%)
Jun 04, 2020 3387 3474 3378 3396 27,049 -27.43(-0.80%)
Jun 03, 2020 3294 3456 3294 3424 27,588 +160.41(+4.92%)
Jun 02, 2020 3270 3290 3230 3263 24,024 +59.26(+1.85%)
Jun 01, 2020 3245 3299 3186 3204 19,397 -17.47(-0.54%)
May 29, 2020 3176 3286 3163 3222 71,500 +1.20(+0.04%)
May 28, 2020 3366 3418 3213 3220 29,722 -130.14(-3.88%)
May 27, 2020 3280 3352 3260 3351 36,708 +136.13(+4.23%)
May 26, 2020 3202 3309 3190 3214 35,029 +80.56(+2.57%)
May 22, 2020 3114 3160 3056 3134 18,100 +9.86(+0.32%)
May 21, 2020 3069 3179 3052 3124 26,932 +38.00(+1.23%)
May 20, 2020 3174 3240 3035 3086 25,944 -51.09(-1.63%)
May 19, 2020 3079 3200 3010 3137 38,158 +36.46(+1.18%)
May 18, 2020 2922 3130 2847 3101 39,361 +305.57(+10.93%)
May 15, 2020 2759 2841 2733 2795 26,400 -5.00(-0.18%)
May 14, 2020 2750 2804 2660 2800 26,654 +32.05(+1.16%)
May 13, 2020 2901 2960 2737 2768 30,492 -109.37(-3.80%)
May 12, 2020 3060 3067 2877 2877 34,565 -178.45(-5.84%)
May 11, 2020 3077 3104 3048 3056 15,970 -63.84(-2.05%)
May 08, 2020 3030 3145 3015 3120 27,300 +119.67(+3.99%)
May 07, 2020 3105 3135 3000 3000 38,347 -65.00(-2.12%)
May 06, 2020 3115 3150 3026 3065 28,320 -35.00(-1.13%)
May 05, 2020 3042 3163 3042 3100 24,329 +37.32(+1.22%)
May 04, 2020 3015 3088 2956 3063 34,958 +25.78(+0.85%)
May 01, 2020 3000 3067 2959 3037 20,800 -63.10(-2.04%)
Apr 30, 2020 3121 3162 3027 3100 27,978 -96.53(-3.02%)
Apr 29, 2020 3248 3350 3192 3197 35,670 +32.69(+1.03%)
Apr 28, 2020 3043 3213 3043 3164 39,292 +173.14(+5.79%)
Apr 27, 2020 2899 3037 2870 2991 41,759 +143.33(+5.03%)
Apr 24, 2020 2750 2875 2728 2847 46,400 +101.04(+3.68%)
Apr 23, 2020 2810 2840 2718 2746 55,869 -101.27(-3.56%)
Apr 22, 2020 2874 2928 2813 2848 46,811 +42.16(+1.50%)
Apr 21, 2020 2782 2880 2782 2805 41,629 -41.42(-1.45%)
Apr 20, 2020 2837 2959 2801 2847 32,468 -70.89(-2.43%)
Apr 17, 2020 2821 2920 2794 2918 29,900 +167.69(+6.10%)
Apr 16, 2020 2754 2819 2716 2750 35,094 -42.89(-1.54%)
Apr 15, 2020 2850 2853 2742 2793 28,727 -107.49(-3.71%)
Apr 14, 2020 2848 2930 2820 2900 21,705 +135.64(+4.91%)
Apr 13, 2020 2869 2869 2697 2765 18,683 -163.21(-5.57%)
Apr 09, 2020 2999 3208 2880 2928 27,400 -6.64(-0.23%)
Apr 08, 2020 2793 2971 2760 2935 27,489 +221.94(+8.18%)
Apr 07, 2020 2783 2891 2702 2713 29,915 +21.31(+0.79%)
Apr 06, 2020 2500 2769 2500 2691 31,258 +328.46(+13.90%)
Apr 03, 2020 2330 2417 2295 2363 31,400 -7.03(-0.30%)
Apr 02, 2020 2381 2484 2310 2370 34,024 -40.03(-1.66%)
Apr 01, 2020 2502 2559 2369 2410 54,144 -159.11(-6.19%)
Mar 31, 2020 2673 2682 2527 2569 54,944 -145.20(-5.35%)
Mar 30, 2020 2880 2900 2674 2714 37,282 -157.31(-5.48%)
Mar 27, 2020 2930 2975 2800 2872 34,800 -69.85(-2.37%)
Mar 26, 2020 2854 3000 2806 2941 59,405 +26.47(+0.91%)
Mar 25, 2020 2646 2961 2646 2915 53,044 +281.51(+10.69%)
Mar 24, 2020 2285 2650 2285 2633 51,641 +458.49(+21.08%)
Mar 23, 2020 2280 2336 2125 2175 42,865 -151.89(-6.53%)
Mar 20, 2020 2734 2811 2319 2327 56,800 -382.53(-14.12%)
Mar 19, 2020 2267 2866 2209 2709 71,416 +423.15(+18.51%)
Mar 18, 2020 2152 2499 2043 2286 97,458 +14.72(+0.65%)
Mar 17, 2020 2386 2404 2100 2272 99,701 -50.23(-2.16%)
Mar 16, 2020 2600 2684 2258 2322 82,352 -600.50(-20.55%)
Mar 13, 2020 2991 2998 2600 2922 58,300 -24.92(-0.85%)
Mar 12, 2020 3120 3277 2730 2947 59,790 -464.70(-13.62%)
Mar 11, 2020 3720 3738 3400 3412 41,231 -338.10(-9.02%)
Mar 10, 2020 3686 3750 3570 3750 45,541 +117.65(+3.24%)
Mar 09, 2020 3725 3757 3620 3632 38,467 -212.88(-5.54%)
Mar 06, 2020 3824 3878 3758 3845 27,100 -78.38(-2.00%)
Mar 05, 2020 3988 3988 3885 3924 26,297 -93.39(-2.32%)
Mar 04, 2020 3931 4035 3882 4017 25,743 +173.16(+4.50%)
Mar 03, 2020 3788 3962 3760 3844 35,896 +55.53(+1.47%)
Mar 02, 2020 3740 3788 3647 3788 31,171 +121.13(+3.30%)
Feb 28, 2020 3664 3711 3585 3667 47,500 -78.86(-2.11%)
Feb 27, 2020 3815 3920 3703 3746 45,428 -103.46(-2.69%)
Feb 26, 2020 3896 3954 3793 3850 31,105 -10.78(-0.28%)
Feb 25, 2020 4027 4027 3854 3860 25,790 -128.13(-3.21%)
Feb 24, 2020 3994 4037 3976 3988 21,828 -42.73(-1.06%)
Feb 21, 2020 4011 4071 3987 4031 37,700 -6.63(-0.16%)
Feb 20, 2020 3968 4042 3939 4038 16,664 +71.82(+1.81%)
Feb 19, 2020 3987 4016 3953 3966 21,585 +5.95(+0.15%)
Feb 18, 2020 3972 4035 3953 3960 28,163 -33.63(-0.84%)
Feb 14, 2020 4021 4024 3976 3994 10,600 -28.12(-0.70%)
Feb 13, 2020 3970 4039 3945 4022 26,219 +44.97(+1.13%)
Feb 12, 2020 3969 3998 3858 3977 27,154 -5.08(-0.13%)
Feb 11, 2020 3960 4000 3944 3982 27,734 +29.65(+0.75%)
Feb 10, 2020 3891 3960 3891 3952 24,623 +30.58(+0.78%)
Feb 07, 2020 3894 3955 3891 3922 20,700 +34.67(+0.89%)
Feb 06, 2020 3861 3920 3833 3887 25,422 +33.48(+0.87%)
Feb 05, 2020 3792 3880 3776 3853 26,073 +61.71(+1.63%)
Feb 04, 2020 3835 3861 3790 3792 18,171 -18.23(-0.48%)
Feb 03, 2020 3843 3863 3797 3810 22,646 -6.97(-0.18%)
Jan 31, 2020 3896 3914 3802 3817 28,400 -149.79(-3.78%)
Jan 30, 2020 3925 3975 3882 3967 26,713 +68.20(+1.75%)
Jan 29, 2020 4000 4011 3825 3899 46,173 -131.44(-3.26%)
Jan 28, 2020 3960 4058 3916 4030 24,378 +83.78(+2.12%)
Jan 27, 2020 3908 3984 3887 3946 34,060 -37.38(-0.94%)
Jan 24, 2020 4025 4058 3952 3984 21,300 -44.64(-1.11%)
Jan 23, 2020 3930 4050 3930 4028 37,638 +96.24(+2.45%)
Jan 22, 2020 3910 3957 3887 3932 17,927 +26.86(+0.69%)
Jan 21, 2020 3893 3919 3884 3905 29,963 +11.73(+0.30%)
Jan 17, 2020 3879 3919 3852 3893 21,500 +22.89(+0.59%)
Jan 16, 2020 3900 3935 3865 3871 20,150 -33.47(-0.86%)
Jan 15, 2020 3829 3910 3829 3904 31,422 +84.95(+2.22%)
Jan 14, 2020 3804 3828 3800 3819 20,127 +9.53(+0.25%)
Jan 13, 2020 3781 3821 3765 3810 24,484 +28.20(+0.75%)
Jan 10, 2020 3752 3799 3735 3781 24,600 +39.61(+1.06%)
Jan 09, 2020 3786 3818 3697 3742 60,465 -44.11(-1.17%)
Jan 08, 2020 3819 3850 3775 3786 35,135 -20.31(-0.53%)
Jan 07, 2020 3776 3810 3774 3806 23,914 +22.85(+0.60%)
Jan 06, 2020 3774 3820 3771 3783 34,475 +1.84(+0.05%)
Jan 03, 2020 3699 3825 3699 3781 30,300 +45.93(+1.23%)
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.