TipRanks
Go Ultimate55% OFF

NVR (NVE) Historical Prices

DE:NVE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,320.005,410.005,320.005,360.005,360.00+0.28%00.00
Oct 29, 20265,190.005,345.005,190.005,345.005,345.00+2.69%00.00
Oct 28, 20265,165.005,205.005,165.005,205.005,205.00+1.56%00.00
Oct 27, 20265,155.005,165.005,125.005,125.005,125.00-1.35%00.00
Oct 26, 20265,350.005,390.005,195.005,195.005,195.00-4.42%00.00
Oct 23, 20265,420.005,435.005,410.005,435.005,435.00+0.56%121.00
Oct 22, 20265,220.005,405.005,220.005,405.005,405.00+1.98%00.00
Oct 21, 20265,255.005,320.005,255.005,300.005,300.00-0.56%00.00
Oct 20, 20265,205.005,330.005,180.005,330.005,330.00+2.80%00.00
Oct 19, 20265,260.005,260.005,095.005,120.005,120.00-1.25%00.00
Oct 16, 20265,255.005,255.005,120.005,185.005,185.00-0.38%00.00
Oct 15, 20265,085.005,240.005,050.005,205.005,205.00+3.17%00.00
Oct 14, 20265,145.005,145.004,980.005,045.005,045.00-0.69%00.00
Oct 13, 20265,125.005,125.005,065.005,080.005,080.00-0.29%00.00
Oct 12, 20265,240.005,240.005,095.005,095.005,095.00-1.92%00.00
Oct 09, 20265,315.005,315.005,130.005,195.005,195.00-1.14%00.00
Oct 08, 20265,250.005,260.005,145.005,255.005,255.00+0.57%00.00
Oct 07, 20265,340.005,340.005,145.005,225.005,225.00-0.85%00.00
Oct 06, 20265,275.005,290.005,160.005,270.005,270.00+0.57%00.00
Oct 05, 20265,315.005,315.005,200.005,240.005,240.00+0.19%00.00
Oct 02, 20265,410.005,410.005,205.005,230.005,230.00-2.61%00.00
Oct 01, 20265,445.005,450.005,230.005,370.005,370.00+0.47%2126.00
Sep 30, 20265,475.005,475.005,325.005,345.005,345.00-1.02%00.00
Sep 29, 20265,475.005,475.005,385.005,400.005,400.00-0.83%00.00
Sep 28, 20265,480.005,480.005,375.005,445.005,445.00+0.55%00.00
Sep 25, 20265,445.005,445.005,365.005,415.005,415.00+0.46%00.00
Sep 24, 20265,435.005,435.005,330.005,390.005,390.00-0.09%00.00
Sep 23, 20265,515.005,515.005,395.005,395.005,395.00-1.46%00.00
Sep 22, 20265,360.005,475.005,330.005,475.005,475.00+2.62%00.00
Sep 21, 20265,345.005,345.005,265.005,335.005,335.00+0.85%00.00
Sep 18, 20265,405.005,405.005,290.005,290.005,290.00-0.75%00.00
Sep 17, 20265,390.005,390.005,305.005,330.005,330.00+0.66%00.00
Sep 16, 20265,360.005,360.005,290.005,295.005,295.00-1.21%00.00
Sep 15, 20265,405.005,405.005,300.005,360.005,360.00-0.19%00.00
Sep 14, 20265,290.005,370.005,195.005,370.005,370.00+2.58%00.00
Sep 11, 20265,230.005,235.005,140.005,235.005,235.00+1.36%00.00
Sep 10, 20265,300.005,300.005,135.005,165.005,165.00-1.05%00.00
Sep 09, 20265,220.005,220.005,160.005,220.005,220.00+0.68%00.00
Sep 08, 20265,375.005,375.005,160.005,185.005,185.00-3.26%163.00
Sep 07, 20265,360.005,360.005,360.005,360.005,360.00+0.37%00.00
Sep 04, 20265,440.005,440.005,340.005,340.005,340.00-0.37%00.00
Sep 03, 20265,425.005,425.005,345.005,360.005,360.00-0.19%00.00
Sep 02, 20265,380.005,400.005,320.005,370.005,370.00+0.94%00.00
Sep 01, 20265,405.005,405.005,290.005,320.005,320.00-0.47%00.00
Aug 31, 20265,500.005,500.005,310.005,345.005,345.00-1.02%00.00
Aug 28, 20265,430.005,430.005,340.005,400.005,400.00+0.28%00.00
Aug 27, 20265,430.005,430.005,320.005,385.005,385.00+0.28%00.00
Aug 26, 20265,475.005,475.005,320.005,370.005,370.00-0.74%00.00
Aug 25, 20265,455.005,455.005,325.005,410.005,410.00+0.00%00.00
Aug 24, 20265,400.005,410.005,330.005,410.005,410.00+0.65%00.00