ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NVR NVR Inc

8,099.96
119.22 (1.49%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 8,099.96 119.22 1.49% 8,010.00 8,158.99 7,976.555 17,635
Mar 27 2024 7,980.74 115.74 1.47% 7,910.00 8,023.87 7,852.75 14,800
Mar 26 2024 7,865.00 -42.05 -0.53% 7,920.00 7,999.54 7,842.33 16,607
Mar 25 2024 7,907.05 -64.66 -0.81% 7,967.70 8,014.77 7,907.05 14,232
Mar 22 2024 7,971.71 -30.25 -0.38% 7,987.00 8,035.135 7,861.60 19,122
Mar 21 2024 8,001.96 43.51 0.55% 8,000.00 8,118.23 7,963.8865 23,811
Mar 20 2024 7,958.45 166.91 2.14% 7,806.42 7,981.37 7,783.21 21,334
Mar 19 2024 7,791.54 160.70 2.11% 7,624.00 7,819.22 7,624.00 19,679
Mar 18 2024 7,630.84 64.97 0.86% 7,635.00 7,683.27 7,526.79 17,835
Mar 15 2024 7,565.87 6.34 0.08% 7,596.225 7,671.23 7,555.49 36,409
Mar 14 2024 7,559.53 -186.77 -2.41% 7,793.58 7,840.00 7,511.55 24,822
Mar 13 2024 7,746.30 23.30 0.30% 7,715.67 7,820.00 7,715.67 18,372
Mar 12 2024 7,723.00 98.00 1.29% 7,612.59 7,772.945 7,547.07 15,706
Mar 11 2024 7,625.00 -29.99 -0.39% 7,640.00 7,665.00 7,537.11 18,495
Mar 08 2024 7,654.99 -27.31 -0.36% 7,749.78 7,761.255 7,633.42 18,216
Mar 07 2024 7,682.30 -26.97 -0.35% 7,760.00 7,825.00 7,679.60 27,650
Mar 06 2024 7,709.27 114.17 1.50% 7,679.98 7,754.00 7,634.28 16,582
Mar 05 2024 7,595.10 -56.73 -0.74% 7,651.83 7,770.00 7,583.62 15,278
Mar 04 2024 7,651.83 -35.27 -0.46% 7,715.00 7,776.17 7,651.83 16,268
Mar 01 2024 7,687.10 61.53 0.81% 7,585.02 7,712.00 7,531.02 14,869
Feb 29 2024 7,625.57 40.58 0.54% 7,604.90 7,700.00 7,570.10 27,980
Feb 28 2024 7,584.99 41.88 0.56% 7,532.00 7,605.645 7,518.00 12,341
Feb 27 2024 7,543.11 -26.45 -0.35% 7,561.41 7,635.00 7,506.13 10,588
Feb 26 2024 7,569.56 -15.19 -0.20% 7,612.25 7,628.535 7,569.56 9,726
Feb 23 2024 7,584.75 51.46 0.68% 7,538.00 7,615.00 7,530.00 13,832
Feb 22 2024 7,533.29 135.77 1.84% 7,460.00 7,540.205 7,430.45 12,739
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% 7,439.4125 7,439.4125 7,285.05 17,213
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
Jan 19 2024 7,207.99 23.03 0.32% 7,192.75 7,250.00 7,136.30 15,374
Jan 18 2024 7,184.96 80.36 1.13% 7,180.50 7,210.0475 7,070.055 13,774
Jan 17 2024 7,104.60 -56.13 -0.78% 7,118.25 7,193.38 7,079.00 17,595
Jan 16 2024 7,160.73 -48.17 -0.67% 7,176.00 7,251.195 7,126.01 18,463
Jan 12 2024 7,208.90 -33.34 -0.46% 7,242.24 7,267.02 7,189.16 14,194
Jan 11 2024 7,242.24 94.93 1.33% 7,149.70 7,261.01 7,129.76 17,707
Jan 10 2024 7,147.31 112.55 1.60% 7,079.98 7,191.63 6,975.00 21,019
Jan 09 2024 7,034.76 -32.17 -0.46% 7,047.00 7,080.06 6,999.495 17,285
Jan 08 2024 7,066.93 129.18 1.86% 6,975.00 7,077.43 6,921.00 19,380
Jan 05 2024 6,937.75 25.04 0.36% 6,900.95 7,010.14 6,900.95 20,508
Jan 04 2024 6,912.71 -36.23 -0.52% 6,925.00 7,031.00 6,893.495 20,005
Jan 03 2024 6,948.94 -20.06 -0.29% 6,890.00 7,000.00 6,801.37 27,846
Jan 02 2024 6,969.00 -31.45 -0.45% 6,901.205 6,977.73 6,877.90 21,219

Your Recent History

Delayed Upgrade Clock