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

NVR Inc (NY: NVR )

9,306.94 +85.71 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2024 9214 9235 8990 9054 21,606 -118.79(-1.30%)
Aug 30, 2024 9110 9215 9005 9172 18,456 +125.46(+1.39%)
Aug 29, 2024 9070 9100 8970 9047 18,233 +17.47(+0.19%)
Aug 28, 2024 9057 9103 8930 9030 16,571 -46.50(-0.51%)
Aug 27, 2024 9105 9121 9052 9076 14,572 -77.08(-0.84%)
Aug 26, 2024 9325 9360 9122 9153 16,737 -168.16(-1.80%)
Aug 23, 2024 9073 9352 8960 9321 30,778 +337.71(+3.76%)
Aug 22, 2024 8962 9000 8893 8984 19,153 +65.55(+0.74%)
Aug 21, 2024 8820 9042 8820 8918 23,450 +133.86(+1.52%)
Aug 20, 2024 8875 8951 8750 8784 14,734 -70.67(-0.80%)
Aug 19, 2024 8720 8873 8696 8855 21,663 +185.89(+2.14%)
Aug 16, 2024 8631 8703 8585 8669 13,398 +67.89(+0.79%)
Aug 15, 2024 8602 8620 8520 8601 12,118 +29.56(+0.34%)
Aug 14, 2024 8568 8599 8484 8571 15,194 +3.46(+0.04%)
Aug 13, 2024 8556 8650 8465 8568 15,766 +9.21(+0.11%)
Aug 12, 2024 8500 8672 8479 8559 35,428 +52.57(+0.62%)
Aug 09, 2024 8453 8517 8367 8506 20,723 +80.83(+0.96%)
Aug 08, 2024 8338 8446 8305 8425 15,942 +160.10(+1.94%)
Aug 07, 2024 8360 8462 8263 8265 23,886 -44.03(-0.53%)
Aug 06, 2024 8276 8495 8160 8309 14,940 +33.50(+0.40%)
Aug 05, 2024 8272 8417 8100 8276 18,220 -270.42(-3.16%)
Aug 02, 2024 8477 8546 8395 8546 20,523 -8.25(-0.10%)
Aug 01, 2024 8614 8636 8432 8555 23,387 -52.97(-0.62%)
Jul 31, 2024 8700 8700 8571 8607 19,125 -54.50(-0.63%)
Jul 30, 2024 8617 8700 8567 8662 15,586 +61.14(+0.71%)
Jul 29, 2024 8617 8630 8531 8601 16,883 +0.24(+0.00%)
Jul 26, 2024 8553 8684 8480 8601 22,269 +128.72(+1.52%)
Jul 25, 2024 8420 8650 8352 8472 21,305 +67.39(+0.80%)
Jul 24, 2024 8572 8695 8367 8404 18,922 -195.43(-2.27%)
Jul 23, 2024 8512 8687 8359 8600 30,573 -41.20(-0.48%)
Jul 22, 2024 8478 8641 8367 8641 24,103 +212.54(+2.52%)
Jul 19, 2024 8495 8508 8350 8429 13,871 +20.92(+0.25%)
Jul 18, 2024 8350 8663 8350 8408 27,711 +95.31(+1.15%)
Jul 17, 2024 8458 8469 8302 8312 19,769 -187.65(-2.21%)
Jul 16, 2024 8140 8540 8140 8500 25,609 +431.04(+5.34%)
Jul 15, 2024 8080 8200 8000 8069 17,573 +6.69(+0.08%)
Jul 12, 2024 8062 8243 8042 8062 23,979 -7.62(-0.09%)
Jul 11, 2024 7784 8120 7784 8070 25,409 +446.13(+5.85%)
Jul 10, 2024 7530 7635 7510 7624 16,233 +139.68(+1.87%)
Jul 09, 2024 7444 7570 7427 7484 15,992 +30.02(+0.40%)
Jul 08, 2024 7466 7508 7400 7454 16,894 +32.55(+0.44%)
Jul 05, 2024 7437 7475 7390 7422 15,895 -35.48(-0.48%)
Jul 03, 2024 7447 7528 7413 7457 12,760 -3.71(-0.05%)
Jul 02, 2024 7444 7512 7424 7461 14,289 -21.46(-0.29%)
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.