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

NVR Inc (NY: NVR )

8,946.53 -53.47 (-0.59%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 9045 9175 8918 8947 22,289 -53.47(-0.59%)
Nov 20, 2024 8960 9022 8896 9000 25,972 +44.87(+0.50%)
Nov 19, 2024 8821 8975 8734 8955 21,697 +89.50(+1.01%)
Nov 18, 2024 8990 9030 8810 8866 25,776 -160.37(-1.78%)
Nov 15, 2024 9193 9193 8979 9026 18,205 -153.61(-1.67%)
Nov 14, 2024 9160 9258 9135 9180 20,592 +73.94(+0.81%)
Nov 13, 2024 9205 9246 9102 9106 13,562 -8.59(-0.09%)
Nov 12, 2024 9204 9204 9041 9114 25,304 -135.00(-1.46%)
Nov 11, 2024 9275 9367 9187 9249 18,146 -57.68(-0.62%)
Nov 08, 2024 9229 9348 9188 9307 16,275 +85.71(+0.93%)
Nov 07, 2024 9243 9349 9075 9221 14,295 +18.69(+0.20%)
Nov 06, 2024 9326 9345 9039 9203 20,516 -253.27(-2.68%)
Nov 05, 2024 9200 9528 9198 9456 11,707 +197.47(+2.13%)
Nov 04, 2024 9165 9435 9165 9258 16,265 +118.95(+1.30%)
Nov 01, 2024 9213 9401 9123 9139 24,096 -13.42(-0.15%)
Oct 31, 2024 9050 9229 9010 9153 16,770 +69.67(+0.77%)
Oct 30, 2024 9158 9226 9058 9083 14,695 -57.48(-0.63%)
Oct 29, 2024 8949 9163 8829 9141 28,228 -167.18(-1.80%)
Oct 28, 2024 9400 9468 9236 9308 16,551 -21.94(-0.24%)
Oct 25, 2024 9469 9490 9298 9330 10,833 -126.66(-1.34%)
Oct 24, 2024 9455 9573 9407 9456 16,406 +45.34(+0.48%)
Oct 23, 2024 9408 9466 9350 9411 13,322 -27.29(-0.29%)
Oct 22, 2024 9600 9645 9276 9438 25,469 -217.32(-2.25%)
Oct 21, 2024 9824 9867 9622 9656 15,082 -268.73(-2.71%)
Oct 18, 2024 9914 9965 9794 9924 11,719 +150.82(+1.54%)
Oct 17, 2024 9870 9870 9750 9774 17,371 -102.00(-1.03%)
Oct 16, 2024 9834 9935 9743 9876 19,550 +107.29(+1.10%)
Oct 15, 2024 9775 9899 9768 9768 15,433 +35.84(+0.37%)
Oct 14, 2024 9528 9877 9506 9732 9,554 +198.26(+2.08%)
Oct 11, 2024 9512 9607 9498 9534 9,758 +48.64(+0.51%)
Oct 10, 2024 9542 9606 9482 9486 11,871 -142.05(-1.48%)
Oct 09, 2024 9564 9644 9518 9628 12,916 +68.40(+0.72%)
Oct 08, 2024 9486 9623 9423 9559 11,950 +137.46(+1.46%)
Oct 07, 2024 9410 9464 9338 9422 15,145 -93.26(-0.98%)
Oct 04, 2024 9620 9620 9405 9515 18,927 -121.06(-1.26%)
Oct 03, 2024 9740 9760 9549 9636 25,049 -96.57(-0.99%)
Oct 02, 2024 9840 9842 9729 9733 15,297 -159.67(-1.61%)
Oct 01, 2024 9812 9913 9719 9892 18,885 +80.50(+0.82%)
Sep 30, 2024 9730 9845 9672 9812 16,165 +77.25(+0.79%)
Sep 27, 2024 9640 9820 9593 9735 12,715 +174.58(+1.83%)
Sep 26, 2024 9555 9680 9520 9560 24,980 +43.13(+0.45%)
Sep 25, 2024 9575 9619 9460 9517 19,846 -127.25(-1.32%)
Sep 24, 2024 9694 9764 9590 9644 21,088 -63.62(-0.66%)
Sep 23, 2024 9510 9730 9486 9708 27,726 +234.70(+2.48%)
Sep 20, 2024 9612 9613 9412 9473 50,134 -186.64(-1.93%)
Sep 19, 2024 9600 9697 9542 9660 20,849 +197.67(+2.09%)
Sep 18, 2024 9475 9608 9426 9462 17,570 -23.59(-0.25%)
Sep 17, 2024 9469 9560 9382 9486 17,874 +60.20(+0.64%)
Sep 16, 2024 9390 9488 9315 9425 17,138 +55.79(+0.60%)
Sep 13, 2024 9252 9423 9238 9370 21,189 +190.20(+2.07%)
Sep 12, 2024 9085 9258 9051 9179 16,209 +91.26(+1.00%)
Sep 11, 2024 9128 9128 8920 9088 19,810 -24.77(-0.27%)
Sep 10, 2024 9202 9202 9085 9113 13,728 -36.85(-0.40%)
Sep 09, 2024 9080 9304 9010 9150 18,916 +81.20(+0.90%)
Sep 06, 2024 9098 9262 9047 9069 19,999 +23.82(+0.26%)
Sep 05, 2024 9179 9179 9030 9045 17,170 -105.68(-1.15%)
Sep 04, 2024 9087 9168 9029 9150 20,185 +96.73(+1.07%)
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.