ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NVR NVR Inc

7,397.52
-22.50 (-0.30%)
Feb 21 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
NVR Inc NVR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-22.50 -0.30% 7,397.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
7,486.64 7,339.79 7,510.00 7,397.52 7,420.02
more quote information »

NVR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7,409.617,548.567,327.257,469.8213,194-12.09-0.16%
1 Month6,999.117,617.246,800.007,258.9019,886398.415.69%
3 Months6,159.007,617.246,052.5756,958.1121,0451,238.5220.11%
6 Months6,093.027,617.245,210.496,388.8622,5341,304.5021.41%
1 Year5,084.497,617.244,996.506,091.7822,4902,313.0345.49%
3 Years4,727.807,617.243,576.015,227.4521,1212,669.7256.47%
5 Years2,570.007,617.242,043.014,423.8724,0594,827.52187.84%

NVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 7,397.52 -22.50 -0.30% 7,486.64 7,510.00 7,339.79 15,416
Feb 20 2024 7,420.02 29.37 0.40% 7,365.00 7,451.435 7,329.69 13,299
Feb 16 2024 7,390.65 -144.07 -1.91% 7,450.00 7,497.9999 7,390.59 9,850
Feb 15 2024 7,534.72 32.99 0.44% 7,541.88 7,548.56 7,449.36 15,058
Feb 14 2024 7,501.73 152.71 2.08% 7,409.61 7,511.21 7,327.25 14,568
Feb 13 2024 7,349.02 -268.22 -3.52% 7,378.80 7,440.00 7,285.05 17,558
Feb 12 2024 7,617.24 169.25 2.27% 7,449.69 7,617.24 7,420.00 17,326
Feb 09 2024 7,447.99 -38.70 -0.52% 7,470.05 7,476.605 7,364.16 17,991
Feb 08 2024 7,486.69 65.98 0.89% 7,398.95 7,497.99 7,398.95 23,250
Feb 07 2024 7,420.71 87.89 1.20% 7,399.50 7,439.98 7,332.585 16,942
Feb 06 2024 7,332.82 165.92 2.32% 7,240.00 7,338.11 7,209.12 31,986
Feb 05 2024 7,166.90 -153.08 -2.09% 7,300.21 7,300.21 7,166.90 23,688
Feb 02 2024 7,319.98 108.67 1.51% 7,120.20 7,400.00 7,120.20 25,220
Feb 01 2024 7,211.31 136.02 1.92% 7,130.00 7,220.145 7,029.68 22,178
Jan 31 2024 7,075.29 -45.38 -0.64% 7,116.00 7,210.10 7,018.031 25,409
Jan 30 2024 7,120.67 14.34 0.20% 7,130.29 7,219.99 7,096.04 15,827
Jan 29 2024 7,106.33 70.52 1.00% 7,024.00 7,140.64 6,999.44 17,814
Jan 26 2024 7,035.81 16.70 0.24% 6,995.21 7,088.86 6,980.00 14,946
Jan 25 2024 7,019.11 161.68 2.36% 6,829.77 7,038.13 6,800.00 25,303
Jan 24 2024 6,857.43 -80.97 -1.17% 6,999.11 7,068.35 6,820.45 29,960
Jan 23 2024 6,938.40 -477.61 -6.44% 7,370.02 7,399.70 6,927.50 31,002
Jan 22 2024 7,416.01 208.02 2.89% 7,262.00 7,423.73 7,256.835 20,382
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock