NVR Inc (NVE)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 200 | 2.63157894737 | 7600 | 7800 | 7550 | 3 | 7635 | DE |
| 4 | -250 | -3.10559006211 | 8050 | 8100 | 7550 | 4 | 7765.68627451 | DE |
| 12 | -1050 | -11.8644067797 | 8850 | 9150 | 7550 | 3 | 8258.60655738 | DE |
| 26 | 350 | 4.69798657718 | 7450 | 9150 | 7400 | 2 | 8220.25 | DE |
| 52 | 1200 | 18.1818181818 | 6600 | 9150 | 6300 | 3 | 7602.77777778 | DE |
| 156 | 1900 | 32.2033898305 | 5900 | 9150 | 4860 | 3 | 7135.38752363 | DE |
| 260 | 1900 | 32.2033898305 | 5900 | 9150 | 4860 | 3 | 7135.38752363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 7800 | 0 | 0.00 | 7800 | 7800 | 7800 | 0 |
| 1736544420 | 7800 | 0 | 0.00 | 7800 | 7800 | 7800 | 0 |
| 1736458020 | 7800 | 250 | 3.31 | 7800 | 7800 | 7800 | 1 |
| 1736371620 | 7550 | -100 | -1.31 | 7600 | 7600 | 7550 | 3 |
| 1736285220 | 7650 | -200 | -2.55 | 7600 | 7750 | 7600 | 6 |
| 1736198820 | 7850 | 150 | 1.95 | 7750 | 7850 | 7700 | 7 |
| 1735939620 | 7700 | -250 | -3.14 | 7750 | 7750 | 7700 | 2 |
| 1735853220 | 7950 | 150 | 1.92 | 7950 | 7950 | 7950 | 1 |
| 1735594020 | 7800 | 100 | 1.30 | 7800 | 7800 | 7800 | 1 |
| 1735334820 | 7700 | -250 | -3.14 | 7950 | 8050 | 7700 | 20 |
| 1734989220 | 7950 | 0 | 0.00 | 7950 | 7950 | 7950 | 2 |
| 1734730020 | 7950 | 50 | 0.63 | 7800 | 7950 | 7800 | 4 |
| 1734643620 | 7900 | -100 | -1.25 | 7900 | 7900 | 7900 | 1 |
| 1734557220 | 8000 | 0 | 0.00 | 8000 | 8000 | 8000 | 0 |
| 1734470820 | 8000 | -50 | -0.62 | 8050 | 8100 | 8000 | 3 |
| 1734384420 | 8050 | -350 | -4.17 | 8200 | 8200 | 8050 | 2 |
| 1734125220 | 8400 | 0 | 0.00 | 8400 | 8400 | 8400 | 0 |
| 1734038820 | 8400 | 0 | 0.00 | 8400 | 8400 | 8400 | 0 |
| 1733952420 | 8400 | -50 | -0.59 | 8400 | 8400 | 8400 | 1 |
| 1733866020 | 8450 | -100 | -1.17 | 8600 | 8600 | 8450 | 8 |
| 1733779620 | 8550 | 100 | 1.18 | 8500 | 8600 | 8500 | 4 |
| 1733520420 | 8450 | -250 | -2.87 | 8450 | 8450 | 8450 | 1 |
| 1733434020 | 8700 | 50 | 0.58 | 8650 | 8700 | 8650 | 2 |
| 1733347620 | 8650 | 0 | 0.00 | 8650 | 8650 | 8650 | 0 |
| 1733261220 | 8650 | -500 | -5.46 | 8650 | 8650 | 8650 | 2 |
| 1733174820 | 9150 | 400 | 4.57 | 8900 | 9150 | 8900 | 3 |
| 1732915620 | 8750 | -50 | -0.57 | 8750 | 8750 | 8750 | 1 |
| 1732829220 | 8800 | 0 | 0.00 | 8800 | 8800 | 8800 | 0 |
| 1732742820 | 8800 | 0 | 0.00 | 8800 | 8800 | 8800 | 1 |
| 1732656420 | 8800 | 100 | 1.15 | 8800 | 8800 | 8800 | 1 |
| 1732570020 | 8700 | 100 | 1.16 | 8700 | 8700 | 8700 | 1 |
| 1732310820 | 8600 | 50 | 0.58 | 8600 | 8600 | 8600 | 1 |
| 1732224420 | 8550 | 0 | 0.00 | 8500 | 8550 | 8500 | 2 |
| 1732138020 | 8550 | 150 | 1.79 | 8550 | 8550 | 8550 | 1 |
| 1732051620 | 8400 | 0 | 0.00 | 8400 | 8400 | 8400 | 0 |
| 1731965220 | 8400 | -300 | -3.45 | 8600 | 8600 | 8400 | 4 |
| 1731705960 | 8700 | 100 | 1.16 | 8700 | 8800 | 8700 | 4 |
| 1731619560 | 8600 | -50 | -0.58 | 8600 | 8600 | 8600 | 1 |
| 1731533220 | 8650 | 0 | 0.00 | 8650 | 8650 | 8650 | 0 |
| 1731446820 | 8650 | -250 | -2.81 | 8650 | 8700 | 8650 | 4 |
| 1731360420 | 8900 | 300 | 3.49 | 8800 | 8900 | 8800 | 3 |
| 1731101160 | 8600 | 0 | 0.00 | 8600 | 8600 | 8600 | 0 |
| 1731014760 | 8600 | -100 | -1.15 | 8600 | 8600 | 8600 | 2 |
| 1730928360 | 8700 | 150 | 1.75 | 8900 | 8950 | 8700 | 6 |
| 1730841960 | 8550 | 150 | 1.79 | 8550 | 8550 | 8550 | 1 |
| 1730755560 | 8400 | -150 | -1.75 | 8350 | 8400 | 8350 | 4 |
| 1730496360 | 8550 | -100 | -1.16 | 8550 | 8550 | 8550 | 3 |
| 1730406420 | 8650 | 0 | 0.00 | 8650 | 8650 | 8650 | 0 |
| 1730320020 | 8650 | 0 | 0.00 | 8650 | 8650 | 8650 | 0 |
| 1730233620 | 8650 | 0 | 0.00 | 8650 | 8650 | 8650 | 0 |
| 1730147220 | 8650 | 0 | 0.00 | 8650 | 8650 | 8650 | 0 |
| 1729888020 | 8650 | -50 | -0.57 | 8700 | 8700 | 8650 | 2 |
| 1729801560 | 8700 | -50 | -0.57 | 8700 | 8700 | 8700 | 2 |
| 1729715160 | 8750 | -100 | -1.13 | 8750 | 8750 | 8750 | 3 |
| 1729628760 | 8850 | -200 | -2.21 | 8850 | 8850 | 8850 | 1 |
| 1729542360 | 9050 | 0 | 0.00 | 9050 | 9050 | 9050 | 0 |
| 1729283160 | 9050 | 50 | 0.56 | 9050 | 9050 | 9050 | 1 |
| 1729196760 | 9000 | 0 | 0.00 | 9000 | 9000 | 9000 | 0 |
| 1729110360 | 9000 | 0 | 0.00 | 8950 | 9000 | 8950 | 2 |
| 1729023960 | 9000 | 200 | 2.27 | 9000 | 9000 | 9000 | 2 |
| 1728889200 | 8800 | 0 | 0.00 | 8800 | 8800 | 8800 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
