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

NVR Inc (NY: NVR )

7,806.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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%)
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.