Skip to main content

NVR Inc (NY: NVR )

7,589.01 -151.77 (-1.96%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 7650 7785 7630 7741 22,632 +114.36(+1.50%)
Jun 21, 2024 7570 7694 7498 7626 84,377 +111.54(+1.48%)
Jun 20, 2024 7508 7562 7422 7515 22,542 -24.88(-0.33%)
Jun 18, 2024 7635 7676 7506 7540 20,414 -148.22(-1.93%)
Jun 17, 2024 7561 7705 7555 7688 19,357 +85.65(+1.13%)
Jun 14, 2024 7617 7617 7505 7602 16,562 -55.52(-0.73%)
Jun 13, 2024 7591 7695 7557 7658 14,919 +2.79(+0.04%)
Jun 12, 2024 7663 7929 7582 7655 21,763 +160.29(+2.14%)
Jun 11, 2024 7535 7535 7437 7495 12,358 -49.43(-0.66%)
Jun 10, 2024 7468 7569 7430 7544 18,387 +46.53(+0.62%)
Jun 07, 2024 7498 7573 7480 7498 19,321 -92.75(-1.22%)
Jun 06, 2024 7652 7667 7495 7590 15,509 -53.58(-0.70%)
Jun 05, 2024 7550 7652 7460 7644 17,087 +100.82(+1.34%)
Jun 04, 2024 7589 7650 7508 7543 21,746 -84.14(-1.10%)
Jun 03, 2024 7677 7755 7597 7627 17,033 -53.41(-0.70%)
May 31, 2024 7460 7712 7454 7681 43,402 +225.42(+3.02%)
May 30, 2024 7356 7477 7356 7455 18,883 +120.05(+1.64%)
May 29, 2024 7305 7354 7227 7335 16,257 -20.87(-0.28%)
May 28, 2024 7434 7485 7330 7356 20,515 -60.19(-0.81%)
May 24, 2024 7448 7476 7350 7416 13,848 +24.18(+0.33%)
May 23, 2024 7458 7499 7361 7392 16,823 -65.59(-0.88%)
May 22, 2024 7580 7632 7433 7458 19,171 -162.49(-2.13%)
May 21, 2024 7679 7679 7620 7620 12,026 -57.54(-0.75%)
May 20, 2024 7686 7754 7665 7678 12,938 +8.76(+0.11%)
May 17, 2024 7757 7757 7620 7669 14,362 -33.96(-0.44%)
May 16, 2024 7798 7798 7636 7703 23,143 -115.77(-1.48%)
May 15, 2024 7679 7867 7679 7819 17,781 +267.26(+3.54%)
May 14, 2024 7591 7649 7523 7551 18,272 -5.77(-0.08%)
May 13, 2024 7695 7749 7546 7557 19,259 -98.15(-1.28%)
May 10, 2024 7673 7692 7596 7655 19,817 -15.51(-0.20%)
May 09, 2024 7569 7708 7500 7671 16,588 +95.90(+1.27%)
May 08, 2024 7752 7800 7561 7575 17,356 -179.42(-2.31%)
May 07, 2024 7620 7786 7563 7754 19,649 +129.59(+1.70%)
May 06, 2024 7663 7663 7600 7625 11,799 +38.28(+0.50%)
May 03, 2024 7596 7685 7495 7587 15,561 +107.54(+1.44%)
May 02, 2024 7485 7529 7408 7479 13,313 +22.01(+0.30%)
May 01, 2024 7452 7625 7398 7457 16,735 +18.15(+0.24%)
Apr 30, 2024 7489 7543 7439 7439 22,687 -101.15(-1.34%)
Apr 29, 2024 7677 7705 7500 7540 26,115 -107.04(-1.40%)
Apr 26, 2024 7730 7779 7613 7647 24,587 -77.96(-1.01%)
Apr 25, 2024 7726 7804 7594 7725 24,301 -73.28(-0.94%)
Apr 24, 2024 7818 7938 7747 7798 12,631 -36.83(-0.47%)
Apr 23, 2024 7833 7870 7603 7835 21,335 +28.32(+0.36%)
Apr 22, 2024 7710 7825 7647 7807 18,187 +121.79(+1.58%)
Apr 19, 2024 7765 7816 7667 7685 27,578 -17.26(-0.22%)
Apr 18, 2024 7743 7859 7700 7702 21,481 +32.32(+0.42%)
Apr 17, 2024 7726 7739 7632 7670 20,118 +12.94(+0.17%)
Apr 16, 2024 7730 7792 7594 7657 23,127 -104.44(-1.35%)
Apr 15, 2024 7870 7950 7744 7761 25,260 -56.54(-0.72%)
Apr 12, 2024 7750 7820 7708 7818 17,793 +60.80(+0.78%)
Apr 11, 2024 7727 7840 7727 7757 14,893 +99.05(+1.29%)
Apr 10, 2024 7780 7808 7650 7658 20,971 -314.72(-3.95%)
Apr 09, 2024 7933 7973 7814 7973 16,883 +101.70(+1.29%)
Apr 08, 2024 7928 7960 7842 7871 14,800 -36.74(-0.46%)
Apr 05, 2024 7801 7922 7801 7908 12,593 +117.89(+1.51%)
Apr 04, 2024 8000 8000 7781 7790 15,324 -124.30(-1.57%)
Apr 03, 2024 7840 7972 7823 7914 18,391 +61.40(+0.78%)
Apr 02, 2024 7925 7930 7810 7853 17,897 -173.37(-2.16%)
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.