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

NVR Inc (NY: NVR )

7,844.83 +38.04 (+0.49%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 23, 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 (%)
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%)
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.