NVR Inc (NVR) Historical Stock Data
9,000.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVR is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8,960.02 | 9,000.00 | ↑$39.98 (0.45%) | 8,896.26 | 9,008.13 | 25.61K |
| 2024-11-19 | 8,821.44 | 8,955.13 | ↑$133.69 (1.52%) | 8,734.36 | 8,975.00 | 21.70K |
| 2024-11-18 | 8,989.98 | 8,865.63 | ↓$124.35 (-1.38%) | 8,814.06 | 9,030.40 | 19.72K |
| 2024-11-15 | 9,193.08 | 9,026.00 | ↓$167.08 (-1.82%) | 8,978.56 | 9,193.08 | 13.83K |
| 2024-11-14 | 9,160.00 | 9,179.61 | ↑$19.61 (0.21%) | 9,135.00 | 9,246.97 | 14.63K |
| 2024-11-13 | 9,205.00 | 9,105.67 | ↓$99.33 (-1.08%) | 9,102.22 | 9,246.35 | 13.56K |
| 2024-11-12 | 9,204.26 | 9,114.26 | ↓$90.00 (-0.98%) | 9,041.12 | 9,204.26 | 25.30K |
| 2024-11-11 | 9,275.00 | 9,249.26 | ↓$25.74 (-0.28%) | 9,187.49 | 9,364.29 | 18.15K |
| 2024-11-08 | 9,229.30 | 9,306.94 | ↑$77.64 (0.84%) | 9,187.50 | 9,347.78 | 16.28K |
| 2024-11-07 | 9,243.31 | 9,221.23 | ↓$22.08 (-0.24%) | 9,075.00 | 9,338.64 | 14.29K |
| 2024-11-06 | 9,325.53 | 9,202.54 | ↓$122.99 (-1.32%) | 9,038.70 | 9,344.86 | 20.52K |
| 2024-11-05 | 9,200.00 | 9,455.81 | ↑$255.81 (2.78%) | 9,198.43 | 9,506.12 | 11.71K |
| 2024-11-04 | 9,165.35 | 9,258.34 | ↑$92.99 (1.01%) | 9,165.35 | 9,435.20 | 16.27K |
| 2024-11-01 | 9,213.28 | 9,139.39 | ↓$73.89 (-0.80%) | 9,122.77 | 9,400.95 | 24.10K |
| 2024-10-31 | 9,050.00 | 9,152.81 | ↑$102.81 (1.14%) | 9,010.00 | 9,228.97 | 11.24K |
| 2024-10-30 | 9,157.99 | 9,083.14 | ↓$74.85 (-0.82%) | 9,057.55 | 9,226.08 | 14.70K |
| 2024-10-29 | 8,949.00 | 9,140.62 | ↑$191.62 (2.14%) | 8,828.81 | 9,163.41 | 28.23K |
| 2024-10-28 | 9,400.00 | 9,307.80 | ↓$92.20 (-0.98%) | 9,235.91 | 9,467.81 | 16.55K |
| 2024-10-25 | 9,469.00 | 9,329.74 | ↓$139.26 (-1.47%) | 9,298.50 | 9,490.00 | 10.83K |
| 2024-10-24 | 9,455.00 | 9,456.40 | ↑$1.40 (0.01%) | 9,407.13 | 9,573.04 | 16.41K |
| 2024-10-23 | 9,407.69 | 9,411.06 | ↑$3.37 (0.04%) | 9,356.12 | 9,463.50 | 13.32K |
| 2024-10-22 | 9,600.00 | 9,438.35 | ↓$161.65 (-1.68%) | 9,295.00 | 9,645.00 | 25.47K |
| 2024-10-21 | 9,824.01 | 9,655.67 | ↓$168.34 (-1.71%) | 9,629.01 | 9,867.00 | 15.08K |
| 2024-10-18 | 9,914.17 | 9,924.40 | ↑$10.23 (0.10%) | 9,794.00 | 9,964.77 | 11.72K |
| 2024-10-17 | 9,870.00 | 9,773.58 | ↓$96.42 (-0.98%) | 9,750.00 | 9,870.00 | 17.37K |
| 2024-10-16 | 9,833.68 | 9,875.58 | ↑$41.90 (0.43%) | 9,742.66 | 9,934.23 | 19.51K |
| 2024-10-15 | 9,775.00 | 9,768.29 | ↓$6.71 (-0.07%) | 9,768.29 | 9,898.99 | 15.43K |
| 2024-10-14 | 9,528.35 | 9,732.45 | ↑$204.10 (2.14%) | 9,505.81 | 9,876.86 | 9.53K |
| 2024-10-11 | 9,511.66 | 9,534.19 | ↑$22.53 (0.24%) | 9,501.86 | 9,607.07 | 9.76K |
| 2024-10-10 | 9,541.89 | 9,485.55 | ↓$56.34 (-0.59%) | 9,485.00 | 9,606.27 | 11.87K |
Create an account or log in to view more rows.
$NVR this is my only green stonk!
I really like this stonk.
$NVR bear trap
$NVR every dip gets bought up.
$NVR LETS GOOOOOOOO!!!!!!!
$NVR HODL!!!
$NVR headed back to all time highs shortly
$NVR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NVR more shorts the better idc
$NVR we want higher!!!
$NVR getting this mare ready to run today