NVR

NVR Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NVR Inc NVR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-8.68 -0.21% 4,185.90 13:24:56
Open Price Low Price High Price Close Price Previous Close
4,229.00 4,127.40 4,229.00 4,194.58
more quote information »

NVR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4,286.264,424.954,125.664,226.7116,970-100.36-2.34%
1 Month4,040.004,424.953,868.00874,133.6222,725145.903.61%
3 Months4,158.004,530.003,823.314,143.8720,98227.900.67%
6 Months3,202.004,530.003,050.003,799.1923,303983.9030.73%
1 Year3,689.554,530.002,043.013,501.1228,428496.3513.45%
3 Years3,434.994,530.002,040.713,213.7727,737750.9121.86%
5 Years1,664.024,530.001,462.022,773.5626,1102,521.88151.55%

NVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 4,194.58 34.48 0.83% 4,180.00 4,205.00 4,125.66 13,586
Nov 20 2020 4,160.10 -55.43 -1.31% 4,235.20 4,239.4799 4,150.00 17,835
Nov 19 2020 4,215.53 -74.74 -1.74% 4,309.62 4,309.62 4,182.20 20,686
Nov 18 2020 4,290.27 13.01 0.3% 4,253.52 4,358.12 4,253.52 15,458
Nov 17 2020 4,277.26 -40.77 -0.94% 4,286.26 4,424.95 4,254.57 17,283
Nov 16 2020 4,318.03 70.09 1.65% 4,290.00 4,372.00 4,190.4799 25,938
Nov 13 2020 4,247.9399 98.23 2.37% 4,180.00 4,311.00 4,112.02 17,786
Nov 12 2020 4,149.71 -90.78 -2.14% 4,280.00 4,280.00 4,090.40 24,811
Nov 11 2020 4,240.49 101.49 2.45% 4,150.00 4,317.82 4,101.63 26,601
Nov 10 2020 4,139.00 164.09 4.13% 4,025.00 4,188.58 3,975.47 32,067
Nov 09 2020 3,974.91 -171.42 -4.13% 4,263.99 4,263.99 3,961.23 48,031
Nov 06 2020 4,146.33 -115.57 -2.71% 4,232.33 4,232.33 4,123.07 19,316
Nov 05 2020 4,261.90 43.84 1.04% 4,288.80 4,371.00 4,249.9799 17,292
Nov 04 2020 4,218.06 99.08 2.41% 4,134.80 4,314.9799 4,134.80 29,556
Nov 03 2020 4,118.9799 89.71 2.23% 3,997.99 4,156.025 3,980.01 20,581
Nov 02 2020 4,029.27 76.18 1.93% 4,002.51 4,094.975 3,939.97 20,500
Oct 30 2020 3,953.09 -43.18 -1.08% 3,992.56 4,049.075 3,936.36 21,031
Oct 29 2020 3,996.27 12.89 0.32% 4,020.16 4,052.80 3,897.93 20,610
Oct 28 2020 3,983.38 -17.28 -0.43% 3,911.93 4,071.12 3,868.0087 19,906
Oct 27 2020 4,000.66 -36.86 -0.91% 4,040.00 4,080.00 3,947.54 25,623
Oct 26 2020 4,037.52 -168.47 -4.01% 4,179.89 4,179.89 4,014.745 15,643
See More Historical Prices »
Your Recent History
NYSE
NVR
NVR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 18:39:57