NVR Inc (NVR) Historical Stock Data
7,786.19 ↓48.92 (-0.62%)
As of April 24, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, NVR is down -0.08% a day on average. There have been 14 days where NVR Inc closed green and 16 days where NVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7,833.00 | 7,835.11 | ↑$2.11 (0.03%) | 7,603.01 | 7,870.27 | 21.34K |
| 2024-04-22 | 7,710.00 | 7,806.79 | ↑$96.79 (1.26%) | 7,647.02 | 7,825.00 | 18.19K |
| 2024-04-19 | 7,765.00 | 7,685.00 | ↓$80.00 (-1.03%) | 7,667.35 | 7,816.12 | 27.58K |
| 2024-04-18 | 7,742.55 | 7,702.26 | ↓$40.29 (-0.52%) | 7,700.37 | 7,859.00 | 21.48K |
| 2024-04-17 | 7,726.37 | 7,669.94 | ↓$56.43 (-0.73%) | 7,632.44 | 7,739.23 | 20.12K |
| 2024-04-16 | 7,730.00 | 7,657.00 | ↓$73.00 (-0.94%) | 7,593.52 | 7,791.78 | 23.13K |
| 2024-04-15 | 7,870.00 | 7,761.44 | ↓$108.56 (-1.38%) | 7,744.00 | 7,949.99 | 25.26K |
| 2024-04-12 | 7,750.00 | 7,817.98 | ↑$67.98 (0.88%) | 7,708.33 | 7,819.94 | 17.79K |
| 2024-04-11 | 7,727.00 | 7,757.18 | ↑$30.18 (0.39%) | 7,727.00 | 7,839.70 | 14.90K |
| 2024-04-10 | 7,780.00 | 7,658.13 | ↓$121.87 (-1.57%) | 7,650.00 | 7,808.04 | 20.97K |
| 2024-04-09 | 7,933.00 | 7,972.85 | ↑$39.85 (0.50%) | 7,813.85 | 7,972.85 | 16.88K |
| 2024-04-08 | 7,928.00 | 7,871.15 | ↓$56.85 (-0.72%) | 7,841.59 | 7,959.94 | 14.81K |
| 2024-04-05 | 7,801.38 | 7,907.89 | ↑$106.51 (1.37%) | 7,801.38 | 7,921.76 | 12.59K |
| 2024-04-04 | 8,000.00 | 7,790.00 | ↓$210.00 (-2.63%) | 7,780.87 | 8,000.00 | 15.32K |
| 2024-04-03 | 7,840.00 | 7,914.30 | ↑$74.30 (0.95%) | 7,823.45 | 7,972.09 | 18.39K |
| 2024-04-02 | 7,925.34 | 7,852.90 | ↓$72.44 (-0.91%) | 7,810.01 | 7,930.02 | 17.90K |
| 2024-04-01 | 8,097.98 | 8,026.27 | ↓$71.71 (-0.89%) | 7,978.28 | 8,211.40 | 14.45K |
| 2024-03-28 | 8,010.00 | 8,099.96 | ↑$89.96 (1.12%) | 8,010.00 | 8,158.99 | 17.64K |
| 2024-03-27 | 7,910.00 | 7,980.74 | ↑$70.74 (0.89%) | 7,852.75 | 8,023.87 | 14.80K |
| 2024-03-26 | 7,920.05 | 7,865.00 | ↓$55.05 (-0.70%) | 7,842.33 | 7,999.54 | 16.61K |
| 2024-03-25 | 7,967.70 | 7,907.05 | ↓$60.65 (-0.76%) | 7,907.05 | 8,014.77 | 14.23K |
| 2024-03-22 | 7,987.00 | 7,971.71 | ↓$15.29 (-0.19%) | 7,861.60 | 8,035.13 | 19.12K |
| 2024-03-21 | 8,022.92 | 8,001.96 | ↓$20.96 (-0.26%) | 7,963.89 | 8,118.23 | 23.87K |
| 2024-03-20 | 7,806.42 | 7,958.45 | ↑$152.03 (1.95%) | 7,783.21 | 7,981.37 | 21.38K |
| 2024-03-19 | 7,653.98 | 7,791.54 | ↑$137.56 (1.80%) | 7,647.58 | 7,819.65 | 19.68K |
| 2024-03-18 | 7,635.00 | 7,630.84 | ↓$4.16 (-0.05%) | 7,526.79 | 7,683.27 | 17.95K |
| 2024-03-15 | 7,499.05 | 7,565.87 | ↑$66.82 (0.89%) | 7,499.05 | 7,671.23 | 39.31K |
| 2024-03-14 | 7,793.58 | 7,559.53 | ↓$234.05 (-3.00%) | 7,511.55 | 7,840.00 | 24.95K |
| 2024-03-13 | 7,723.87 | 7,746.30 | ↑$22.43 (0.29%) | 7,721.47 | 7,820.00 | 18.46K |
| 2024-03-12 | 7,612.59 | 7,723.00 | ↑$110.41 (1.45%) | 7,547.07 | 7,772.94 | 15.77K |
Create an account or log in to view more rows.
$NVR more shorts the better idc
$NVR we want higher!!!
$NVR getting this mare ready to run today
$NVR upupup!
$NVR the redness has arrived
$NVR cover that shit
$NVR looks like a loading
$NVR Games being played here.
$NVR come on I wana jump up and down
$NVR unstoppable up wow