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

NVR, Inc. Common Stock (NY: NVR )

8,259.37 +36.85 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 8212 8278 8175 8259 8,834 +36.85(+0.45%)
Dec 23, 2024 8250 8268 8141 8223 18,813 -54.26(-0.66%)
Dec 20, 2024 8122 8323 8105 8277 60,867 +175.49(+2.17%)
Dec 19, 2024 8075 8165 7986 8101 23,749 -115.86(-1.41%)
Dec 18, 2024 8468 8605 8189 8217 32,789 -251.34(-2.97%)
Dec 17, 2024 8500 8599 8456 8468 27,639 -43.90(-0.52%)
Dec 16, 2024 8602 8725 8512 8512 22,467 -75.24(-0.88%)
Dec 13, 2024 8750 8780 8552 8588 23,868 -208.97(-2.38%)
Dec 12, 2024 8830 8916 8770 8797 20,552 -52.09(-0.59%)
Dec 11, 2024 8965 8990 8805 8849 31,362 -8.93(-0.10%)
Dec 10, 2024 9045 9068 8841 8858 20,740 -262.39(-2.88%)
Dec 09, 2024 8969 9127 8967 9120 18,965 +173.68(+1.94%)
Dec 06, 2024 9040 9100 8900 8946 21,527 -8.68(-0.10%)
Dec 05, 2024 9056 9143 8950 8955 16,071 -94.95(-1.05%)
Dec 04, 2024 9101 9200 9038 9050 18,493 -134.96(-1.47%)
Dec 03, 2024 9213 9256 9112 9185 17,752 +4.92(+0.05%)
Dec 02, 2024 9230 9246 9100 9180 22,811 -55.58(-0.60%)
Nov 29, 2024 9237 9280 9197 9236 13,607 +41.96(+0.46%)
Nov 27, 2024 9294 9300 9171 9194 12,409 -28.38(-0.31%)
Nov 26, 2024 9200 9261 9150 9222 19,218 -71.06(-0.76%)
Nov 25, 2024 9087 9377 9060 9293 50,972 +285.82(+3.17%)
Nov 22, 2024 8972 9053 8850 9007 32,317 +60.71(+0.68%)
Nov 21, 2024 9045 9175 8918 8947 22,290 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.