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

NVR Inc (NY: NVR )

7,702.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 4992 5048 4942 5018 14,400 -5.81(-0.12%)
Apr 29, 2021 5020 5107 5000 5024 15,016 +18.28(+0.37%)
Apr 28, 2021 4979 5020 4951 5006 20,574 +26.82(+0.54%)
Apr 27, 2021 4938 5023 4863 4979 27,868 +49.28(+1.00%)
Apr 26, 2021 4859 4939 4825 4930 19,045 +66.94(+1.38%)
Apr 23, 2021 4830 4917 4760 4863 16,800 +36.22(+0.75%)
Apr 22, 2021 4787 4836 4758 4826 23,442 +26.37(+0.55%)
Apr 21, 2021 4880 4895 4700 4800 40,177 -106.22(-2.17%)
Apr 20, 2021 4994 5029 4836 4906 17,560 -78.20(-1.57%)
Apr 19, 2021 4980 4994 4936 4984 20,983 -0.43(-0.01%)
Apr 16, 2021 4880 5008 4880 4985 26,500 +140.63(+2.90%)
Apr 15, 2021 4850 4892 4800 4844 11,752 +22.78(+0.47%)
Apr 14, 2021 4784 4860 4784 4821 13,198 +0.42(+0.01%)
Apr 13, 2021 4844 4888 4762 4821 21,569 -52.71(-1.08%)
Apr 12, 2021 4900 4945 4838 4874 20,626 -28.40(-0.58%)
Apr 09, 2021 4767 4923 4725 4902 21,000 +153.64(+3.24%)
Apr 08, 2021 4769 4800 4748 4748 11,883 -27.92(-0.58%)
Apr 07, 2021 4841 4875 4759 4776 19,451 -61.37(-1.27%)
Apr 06, 2021 4815 4849 4720 4838 14,037 +10.34(+0.21%)
Apr 05, 2021 4811 4845 4790 4827 14,755 +42.26(+0.88%)
Apr 01, 2021 4740 4810 4705 4785 15,300 +74.25(+1.58%)
Mar 31, 2021 4709 4775 4670 4711 24,251 +4.82(+0.10%)
Mar 30, 2021 4656 4741 4629 4706 16,932 +37.85(+0.81%)
Mar 29, 2021 4750 4753 4667 4668 18,505 -54.48(-1.15%)
Mar 26, 2021 4569 4750 4562 4723 23,000 +154.88(+3.39%)
Mar 25, 2021 4495 4600 4443 4568 19,438 +28.21(+0.62%)
Mar 24, 2021 4473 4605 4465 4540 24,564 +76.55(+1.72%)
Mar 23, 2021 4481 4565 4439 4463 15,956 -40.54(-0.90%)
Mar 22, 2021 4430 4515 4398 4504 32,503 +68.65(+1.55%)
Mar 19, 2021 4422 4570 4363 4435 73,300 +13.14(+0.30%)
Mar 18, 2021 4636 4645 4380 4422 37,848 -240.48(-5.16%)
Mar 17, 2021 4600 4702 4529 4662 32,459 +33.29(+0.72%)
Mar 16, 2021 4646 4740 4629 4629 20,723 -41.21(-0.88%)
Mar 15, 2021 4540 4675 4498 4670 18,761 +131.42(+2.90%)
Mar 12, 2021 4564 4564 4450 4539 27,500 -45.91(-1.00%)
Mar 11, 2021 4734 4833 4571 4585 29,461 -191.67(-4.01%)
Mar 10, 2021 4765 4823 4689 4776 21,270 +74.32(+1.58%)
Mar 09, 2021 4751 4785 4684 4702 16,924 +2.33(+0.05%)
Mar 08, 2021 4659 4772 4622 4700 18,704 +75.14(+1.62%)
Mar 05, 2021 4467 4644 4378 4625 18,600 +183.32(+4.13%)
Mar 04, 2021 4461 4580 4330 4441 24,355 -42.55(-0.95%)
Mar 03, 2021 4631 4648 4475 4484 24,743 -174.11(-3.74%)
Mar 02, 2021 4546 4688 4539 4658 22,202 +85.00(+1.86%)
Mar 01, 2021 4528 4650 4503 4573 18,511 +72.12(+1.60%)
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%)
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.