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

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 8010 8159 8010 8100 17,635 +119.22(+1.49%)
Mar 27, 2024 7910 8024 7853 7981 14,860 +115.74(+1.47%)
Mar 26, 2024 7920 8000 7842 7865 16,607 -42.05(-0.53%)
Mar 25, 2024 7968 8015 7907 7907 14,232 -64.66(-0.81%)
Mar 22, 2024 7987 8035 7862 7972 19,122 -30.25(-0.38%)
Mar 21, 2024 8023 8118 7964 8002 23,873 +43.51(+0.55%)
Mar 20, 2024 7806 7981 7783 7958 21,378 +166.91(+2.14%)
Mar 19, 2024 7654 7820 7648 7792 19,679 +160.70(+2.11%)
Mar 18, 2024 7635 7683 7527 7631 17,945 +64.97(+0.86%)
Mar 15, 2024 7499 7671 7499 7566 39,310 +6.34(+0.08%)
Mar 14, 2024 7794 7840 7512 7560 24,952 -186.77(-2.41%)
Mar 13, 2024 7724 7820 7721 7746 18,458 +23.30(+0.30%)
Mar 12, 2024 7613 7773 7547 7723 15,773 +98.00(+1.29%)
Mar 11, 2024 7640 7656 7537 7625 18,495 -29.99(-0.39%)
Mar 08, 2024 7694 7761 7633 7655 18,226 -27.31(-0.36%)
Mar 07, 2024 7760 7825 7680 7682 27,650 -26.97(-0.35%)
Mar 06, 2024 7680 7754 7634 7709 16,582 +114.17(+1.50%)
Mar 05, 2024 7652 7770 7584 7595 15,278 -56.73(-0.74%)
Mar 04, 2024 7698 7776 7652 7652 16,312 -35.27(-0.46%)
Mar 01, 2024 7531 7712 7531 7687 14,982 +61.53(+0.81%)
Feb 29, 2024 7601 7700 7570 7626 27,980 +40.58(+0.54%)
Feb 28, 2024 7532 7606 7532 7585 12,353 +41.88(+0.56%)
Feb 27, 2024 7561 7635 7506 7543 10,588 -26.45(-0.35%)
Feb 26, 2024 7612 7629 7570 7570 9,788 -15.19(-0.20%)
Feb 23, 2024 7538 7615 7530 7585 13,832 +51.46(+0.68%)
Feb 22, 2024 7460 7540 7442 7533 12,755 +135.77(+1.84%)
Feb 21, 2024 7487 7510 7340 7398 15,466 -22.50(-0.30%)
Feb 20, 2024 7365 7451 7330 7420 13,299 +29.37(+0.40%)
Feb 16, 2024 7450 7498 7391 7391 9,855 -144.07(-1.91%)
Feb 15, 2024 7542 7544 7449 7535 15,058 +32.99(+0.44%)
Feb 14, 2024 7410 7511 7327 7502 14,568 +152.71(+2.08%)
Feb 13, 2024 7379 7439 7285 7349 17,545 -268.22(-3.52%)
Feb 12, 2024 7450 7617 7420 7617 17,325 +169.25(+2.27%)
Feb 09, 2024 7470 7477 7364 7448 17,991 -38.70(-0.52%)
Feb 08, 2024 7399 7498 7399 7487 23,250 +65.98(+0.89%)
Feb 07, 2024 7400 7440 7333 7421 17,028 +87.89(+1.20%)
Feb 06, 2024 7240 7338 7209 7333 31,996 +165.92(+2.32%)
Feb 05, 2024 7251 7289 7167 7167 23,688 -153.08(-2.09%)
Feb 02, 2024 7171 7400 7129 7320 25,220 +108.67(+1.51%)
Feb 01, 2024 7130 7220 7030 7211 22,198 +136.02(+1.92%)
Jan 31, 2024 7116 7210 7018 7075 25,471 -45.38(-0.64%)
Jan 30, 2024 7130 7220 7096 7121 15,827 +14.34(+0.20%)
Jan 29, 2024 7024 7141 6999 7106 17,864 +70.52(+1.00%)
Jan 26, 2024 6995 7089 6980 7036 14,990 +16.70(+0.24%)
Jan 25, 2024 6830 7038 6800 7019 25,303 +161.68(+2.36%)
Jan 24, 2024 6999 7039 6820 6857 29,980 -80.97(-1.17%)
Jan 23, 2024 7366 7400 6928 6938 31,071 -477.61(-6.44%)
Jan 22, 2024 7259 7424 7257 7416 20,462 +208.02(+2.89%)
Jan 19, 2024 7193 7250 7136 7208 15,374 +23.03(+0.32%)
Jan 18, 2024 7180 7210 7070 7185 13,826 +80.36(+1.13%)
Jan 17, 2024 7118 7193 7079 7105 17,633 -56.13(-0.78%)
Jan 16, 2024 7176 7251 7126 7161 18,578 -48.17(-0.67%)
Jan 12, 2024 7242 7267 7189 7209 14,229 -33.34(-0.46%)
Jan 11, 2024 7150 7261 7130 7242 17,707 +94.93(+1.33%)
Jan 10, 2024 7070 7192 6975 7147 21,019 +112.55(+1.60%)
Jan 09, 2024 7047 7076 7000 7035 17,285 -32.17(-0.46%)
Jan 08, 2024 6975 7077 6962 7067 19,380 +129.18(+1.86%)
Jan 05, 2024 6901 7010 6901 6938 20,558 +25.04(+0.36%)
Jan 04, 2024 6925 7031 6894 6913 20,126 -36.23(-0.52%)
Jan 03, 2024 6890 7000 6801 6949 28,038 -20.06(-0.29%)
Jan 02, 2024 6901 6978 6878 6969 21,214 -31.45(-0.45%)
Dec 29, 2023 6982 7027 6940 7000 14,376 +18.74(+0.27%)
Dec 28, 2023 7008 7024 6952 6982 13,732 -43.11(-0.61%)
Dec 27, 2023 7028 7075 6998 7025 14,728 +16.62(+0.24%)
Dec 26, 2023 6998 7049 6981 7008 11,140 +28.03(+0.40%)
Dec 22, 2023 6963 6999 6943 6980 13,813 +40.19(+0.58%)
Dec 21, 2023 6917 6944 6845 6940 16,155 +92.84(+1.36%)
Dec 20, 2023 6920 7000 6847 6847 22,290 -89.51(-1.29%)
Dec 19, 2023 6883 6980 6865 6937 33,022 +96.65(+1.41%)
Dec 18, 2023 6861 6861 6768 6840 24,588 -40.73(-0.59%)
Dec 15, 2023 6897 6997 6853 6881 59,520 -53.67(-0.77%)
Dec 14, 2023 6786 6988 6774 6934 29,630 +249.54(+3.73%)
Dec 13, 2023 6569 6750 6521 6685 24,739 +146.62(+2.24%)
Dec 12, 2023 6542 6570 6501 6538 24,142 +9.14(+0.14%)
Dec 11, 2023 6493 6561 6453 6529 22,883 -6.79(-0.10%)
Dec 08, 2023 6450 6538 6435 6536 16,843 +91.09(+1.41%)
Dec 07, 2023 6378 6445 6331 6445 27,274 +80.14(+1.26%)
Dec 06, 2023 6442 6505 6335 6365 27,036 +5.58(+0.09%)
Dec 05, 2023 6372 6397 6335 6359 21,277 -28.97(-0.45%)
Dec 04, 2023 6286 6414 6286 6388 16,944 +67.70(+1.07%)
Dec 01, 2023 6155 6333 6105 6320 18,676 +164.96(+2.68%)
Nov 30, 2023 6107 6160 6053 6155 29,877 +48.28(+0.79%)
Nov 29, 2023 6164 6166 6090 6107 22,705 -21.55(-0.35%)
Nov 28, 2023 6148 6151 6089 6129 24,412 -18.24(-0.30%)
Nov 27, 2023 6199 6199 6127 6147 14,740 -48.16(-0.78%)
Nov 24, 2023 6196 6233 6143 6195 6,712 -27.83(-0.45%)
Nov 22, 2023 6277 6350 6194 6223 12,831 -21.33(-0.34%)
Nov 21, 2023 6290 6345 6239 6244 20,482 -62.90(-1.00%)
Nov 20, 2023 6281 6336 6203 6307 22,406 +9.12(+0.14%)
Nov 17, 2023 6333 6333 6254 6298 23,048 +7.41(+0.12%)
Nov 16, 2023 6294 6349 6237 6291 25,053 -1.58(-0.03%)
Nov 15, 2023 6275 6350 6267 6292 19,286 +1.45(+0.02%)
Nov 14, 2023 6170 6356 6170 6291 22,190 +260.28(+4.32%)
Nov 13, 2023 5974 6057 5950 6030 9,863 -4.85(-0.08%)
Nov 10, 2023 5886 6051 5857 6035 20,254 +198.77(+3.41%)
Nov 09, 2023 5927 5945 5818 5837 17,823 -65.30(-1.11%)
Nov 08, 2023 5977 5995 5892 5902 17,450 -100.62(-1.68%)
Nov 07, 2023 5937 6043 5920 6002 24,973 +82.07(+1.39%)
Nov 06, 2023 5862 5934 5860 5920 18,483 +29.74(+0.50%)
Nov 03, 2023 5830 5962 5812 5891 22,002 +191.72(+3.36%)
Nov 02, 2023 5683 5722 5601 5699 26,398 +138.36(+2.49%)
Nov 01, 2023 5444 5578 5419 5561 26,840 +147.93(+2.73%)
Oct 31, 2023 5416 5485 5411 5413 21,388 +10.86(+0.20%)
Oct 30, 2023 5427 5427 5326 5402 13,766 +19.54(+0.36%)
Oct 27, 2023 5420 5434 5333 5382 15,042 -44.60(-0.82%)
Oct 26, 2023 5380 5476 5380 5427 19,586 +49.53(+0.92%)
Oct 25, 2023 5354 5459 5210 5377 26,120 -8.23(-0.15%)
Oct 24, 2023 5506 5540 5341 5386 25,851 -120.17(-2.18%)
Oct 23, 2023 5513 5620 5471 5506 41,022 +17.59(+0.32%)
Oct 20, 2023 5625 5640 5452 5488 65,524 -75.45(-1.36%)
Oct 19, 2023 5744 5789 5550 5564 31,179 -183.04(-3.19%)
Oct 18, 2023 5800 5859 5736 5747 28,707 -93.41(-1.60%)
Oct 17, 2023 5866 5939 5840 5840 34,277 -76.22(-1.29%)
Oct 16, 2023 5981 6004 5899 5916 34,784 -15.88(-0.27%)
Oct 13, 2023 5925 6000 5882 5932 23,651 +35.88(+0.61%)
Oct 12, 2023 6138 6163 5863 5896 29,337 -282.44(-4.57%)
Oct 11, 2023 6158 6280 6142 6179 26,727 +65.83(+1.08%)
Oct 10, 2023 6167 6272 6112 6113 30,850 -52.14(-0.85%)
Oct 09, 2023 6030 6186 6000 6165 23,744 +115.76(+1.91%)
Oct 06, 2023 5930 6106 5872 6049 22,984 +97.53(+1.64%)
Oct 05, 2023 5940 6008 5924 5952 18,922 +12.14(+0.20%)
Oct 04, 2023 5865 5966 5832 5940 23,125 +82.91(+1.42%)
Oct 03, 2023 5939 5965 5842 5857 26,526 -104.32(-1.75%)
Oct 02, 2023 5915 6058 5912 5961 20,922 -2.35(-0.04%)
Sep 29, 2023 6120 6138 5940 5963 21,743 -98.62(-1.63%)
Sep 28, 2023 5951 6065 5941 6062 17,124 +120.92(+2.04%)
Sep 27, 2023 5940 6011 5922 5941 16,703 +50.44(+0.86%)
Sep 26, 2023 5940 6000 5881 5891 18,111 -74.53(-1.25%)
Sep 25, 2023 5948 6007 5944 5965 16,389 +2.50(+0.04%)
Sep 22, 2023 5928 5992 5907 5963 17,502 +74.12(+1.26%)
Sep 21, 2023 6060 6060 5849 5888 25,365 -243.66(-3.97%)
Sep 20, 2023 6221 6289 6128 6132 18,208 -50.74(-0.82%)
Sep 19, 2023 6134 6190 6086 6183 15,246 +55.96(+0.91%)
Sep 18, 2023 6098 6188 6090 6127 17,407 +50.32(+0.83%)
Sep 15, 2023 6200 6200 5994 6077 78,466 -124.66(-2.01%)
Sep 14, 2023 6156 6221 6091 6201 20,254 +102.39(+1.68%)
Sep 13, 2023 6180 6220 6032 6099 28,307 -70.11(-1.14%)
Sep 12, 2023 6349 6425 6164 6169 22,015 -184.53(-2.90%)
Sep 11, 2023 6350 6440 6320 6354 18,317 +46.31(+0.73%)
Sep 08, 2023 6390 6471 6285 6307 27,206 -98.62(-1.54%)
Sep 07, 2023 6305 6414 6283 6406 38,068 +87.66(+1.39%)
Sep 06, 2023 6200 6350 6200 6318 30,085 +136.48(+2.21%)
Sep 05, 2023 6490 6510 6180 6182 32,396 -327.68(-5.03%)
Sep 01, 2023 6422 6525 6394 6509 19,989 +132.02(+2.07%)
Aug 31, 2023 6365 6416 6336 6377 28,912 +8.37(+0.13%)
Aug 30, 2023 6293 6387 6293 6369 22,315 +74.80(+1.19%)
Aug 29, 2023 6111 6305 6093 6294 25,006 +154.31(+2.51%)
Aug 28, 2023 6097 6146 6052 6140 18,643 +58.71(+0.97%)
Aug 25, 2023 6098 6123 5989 6081 25,905 +11.13(+0.18%)
Aug 24, 2023 6148 6175 6066 6070 15,590 -63.94(-1.04%)
Aug 23, 2023 6140 6218 6130 6134 16,872 +33.51(+0.55%)
Aug 22, 2023 6017 6140 6017 6100 17,712 +91.22(+1.52%)
Aug 21, 2023 6093 6105 5951 6009 17,156 -69.74(-1.15%)
Aug 18, 2023 6000 6086 6000 6079 16,643 +56.96(+0.95%)
Aug 17, 2023 6133 6187 6000 6022 24,240 -125.94(-2.05%)
Aug 16, 2023 6202 6245 6141 6148 18,941 -43.05(-0.70%)
Aug 15, 2023 6201 6287 6117 6191 15,685 +32.29(+0.52%)
Aug 14, 2023 6131 6164 6080 6159 8,662 +1.97(+0.03%)
Aug 11, 2023 6078 6202 6078 6157 9,613 +37.40(+0.61%)
Aug 10, 2023 6280 6320 6081 6119 13,987 -142.28(-2.27%)
Aug 09, 2023 6330 6350 6252 6262 11,357 -87.15(-1.37%)
Aug 08, 2023 6338 6370 6277 6349 15,728 -38.98(-0.61%)
Aug 07, 2023 6321 6391 6305 6388 18,592 +66.77(+1.06%)
Aug 04, 2023 6274 6339 6247 6321 23,648 +72.95(+1.17%)
Aug 03, 2023 6284 6290 6180 6248 19,559 -55.82(-0.89%)
Aug 02, 2023 6288 6327 6200 6304 18,318 -20.16(-0.32%)
Aug 01, 2023 6310 6350 6283 6324 16,906 +17.56(+0.28%)
Jul 31, 2023 6370 6370 6263 6306 16,639 -36.89(-0.58%)
Jul 28, 2023 6375 6375 6300 6343 21,456 +41.62(+0.66%)
Jul 27, 2023 6362 6389 6265 6302 36,051 -81.27(-1.27%)
Jul 26, 2023 6374 6444 6340 6383 15,192 +21.85(+0.34%)
Jul 25, 2023 6212 6383 6212 6361 17,497 +130.44(+2.09%)
Jul 24, 2023 6235 6298 6219 6231 14,645 -14.00(-0.22%)
Jul 21, 2023 6280 6310 6189 6245 13,418 +18.61(+0.30%)
Jul 20, 2023 6475 6475 6190 6226 16,332 -219.87(-3.41%)
Jul 19, 2023 6450 6470 6405 6446 16,994 -20.05(-0.31%)
Jul 18, 2023 6402 6471 6391 6466 13,969 +57.02(+0.89%)
Jul 17, 2023 6368 6445 6349 6409 13,242 +12.43(+0.19%)
Jul 14, 2023 6358 6426 6340 6397 13,856 +70.77(+1.12%)
Jul 13, 2023 6368 6391 6322 6326 15,112 -22.91(-0.36%)
Jul 12, 2023 6246 6392 6224 6349 16,010 +143.93(+2.32%)
Jul 11, 2023 6252 6271 6195 6205 12,098 -9.04(-0.15%)
Jul 10, 2023 6080 6217 6080 6214 23,189 +151.02(+2.49%)
Jul 07, 2023 6052 6149 6052 6063 22,047 -18.42(-0.30%)
Jul 06, 2023 6165 6193 6009 6081 28,035 -149.83(-2.40%)
Jul 05, 2023 6280 6303 6188 6231 22,963 -55.45(-0.88%)
Jul 03, 2023 6320 6347 6263 6286 9,624 -64.14(-1.01%)
Jun 30, 2023 6345 6362 6277 6351 21,439 +55.01(+0.87%)
Jun 29, 2023 6286 6332 6201 6296 22,129 -17.30(-0.27%)
Jun 28, 2023 6307 6387 6275 6313 22,008 -17.29(-0.27%)
Jun 27, 2023 6155 6358 6155 6330 25,998 +181.12(+2.95%)
Jun 26, 2023 6184 6253 6139 6149 21,803 -11.13(-0.18%)
Jun 23, 2023 6045 6169 6045 6160 63,945 +97.64(+1.61%)
Jun 22, 2023 6030 6063 6004 6063 18,151 +37.17(+0.62%)
Jun 21, 2023 5937 6030 5925 6025 14,587 +42.97(+0.72%)
Jun 20, 2023 5973 6079 5960 5982 28,470 -7.95(-0.13%)
Jun 16, 2023 6000 6000 5907 5990 50,802 +45.42(+0.76%)
Jun 15, 2023 5895 5961 5889 5945 21,225 +58.39(+0.99%)
Jun 14, 2023 5918 5979 5872 5887 18,651 -43.06(-0.73%)
Jun 13, 2023 5882 5960 5882 5930 21,017 +60.77(+1.04%)
Jun 12, 2023 5816 5904 5784 5869 17,003 +50.90(+0.87%)
Jun 09, 2023 5818 5866 5770 5818 14,639 +11.80(+0.20%)
Jun 08, 2023 5754 5829 5754 5806 21,987 +35.04(+0.61%)
Jun 07, 2023 5795 5851 5757 5771 24,891 -23.48(-0.41%)
Jun 06, 2023 5687 5805 5676 5795 14,833 +133.04(+2.35%)
Jun 05, 2023 5716 5806 5641 5662 16,174 -49.44(-0.87%)
Jun 02, 2023 5608 5732 5580 5711 24,148 +140.39(+2.52%)
Jun 01, 2023 5550 5589 5520 5571 25,417 +16.39(+0.30%)
May 31, 2023 5604 5644 5528 5554 93,655 -66.99(-1.19%)
May 30, 2023 5632 5671 5594 5621 35,366 +3.65(+0.06%)
May 26, 2023 5660 5660 5577 5618 23,935 -17.66(-0.31%)
May 25, 2023 5591 5689 5591 5635 26,436 +49.52(+0.89%)
May 24, 2023 5609 5669 5567 5586 30,261 -25.59(-0.46%)
May 23, 2023 5663 5689 5590 5611 23,930 -94.03(-1.65%)
May 22, 2023 5845 5899 5705 5705 35,598 -141.20(-2.42%)
May 19, 2023 5860 5890 5772 5847 18,969 -36.65(-0.62%)
May 18, 2023 5800 5893 5800 5883 26,650 +50.01(+0.86%)
May 17, 2023 5880 5900 5796 5833 19,431 -54.32(-0.92%)
May 16, 2023 5856 5900 5796 5887 19,827 -11.34(-0.19%)
May 15, 2023 5814 5900 5768 5899 22,406 +76.41(+1.31%)
May 12, 2023 5850 5868 5774 5822 16,044 -15.42(-0.26%)
May 11, 2023 5819 5874 5801 5838 17,248 +1.32(+0.02%)
May 10, 2023 5913 5934 5782 5837 20,497 -38.94(-0.66%)
May 09, 2023 5831 5933 5810 5875 17,817 +21.98(+0.38%)
May 08, 2023 5834 5856 5803 5853 15,073 +1.00(+0.02%)
May 05, 2023 5826 5879 5712 5852 19,005 +51.12(+0.88%)
May 04, 2023 5847 5853 5794 5801 16,095 -93.47(-1.59%)
May 03, 2023 5900 5985 5822 5895 30,757 +8.26(+0.14%)
May 02, 2023 5856 5899 5787 5887 18,339 +16.07(+0.27%)
May 01, 2023 5845 5899 5820 5870 18,582 +30.49(+0.52%)
Apr 28, 2023 5799 5846 5777 5840 18,445 +40.48(+0.70%)
Apr 27, 2023 5713 5810 5693 5800 27,645 +117.93(+2.08%)
Apr 26, 2023 5737 5838 5652 5682 27,893 -73.12(-1.27%)
Apr 25, 2023 5979 5980 5725 5755 41,111 -212.51(-3.56%)
Apr 24, 2023 5925 5983 5908 5967 23,485 +43.02(+0.73%)
Apr 21, 2023 5905 5929 5828 5924 92,772 +31.49(+0.53%)
Apr 20, 2023 5862 5987 5814 5893 20,032 +31.58(+0.54%)
Apr 19, 2023 5818 5873 5793 5861 13,346 +31.29(+0.54%)
Apr 18, 2023 5722 5845 5696 5830 16,143 +136.80(+2.40%)
Apr 17, 2023 5650 5743 5650 5693 19,952 +60.49(+1.07%)
Apr 14, 2023 5571 5647 5571 5633 13,601 +53.08(+0.95%)
Apr 13, 2023 5629 5644 5566 5579 21,707 -10.75(-0.19%)
Apr 12, 2023 5620 5655 5580 5590 14,473 +12.21(+0.22%)
Apr 11, 2023 5521 5606 5521 5578 13,981 +98.14(+1.79%)
Apr 10, 2023 5451 5530 5450 5480 13,049 +11.79(+0.22%)
Apr 06, 2023 5538 5538 5444 5468 20,126 -74.76(-1.35%)
Apr 05, 2023 5539 5570 5486 5543 18,395 +16.03(+0.29%)
Apr 04, 2023 5582 5620 5480 5527 20,786 -49.89(-0.89%)
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.