NVR(NVR)
NVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $6800.00 | $6836.50 | $6696.79 | $6703.59 | 22,500 |
| 4/15/2026 | $6824.95 | $6850.00 | $6730.46 | $6767.21 | 22,900 |
| 4/14/2026 | $6750.02 | $6866.68 | $6750.02 | $6843.71 | 20,700 |
| 4/13/2026 | $6743.43 | $6796.17 | $6691.35 | $6781.69 | 17,018 |
| 4/10/2026 | $6784.72 | $6829.74 | $6711.94 | $6750.04 | 13,300 |
| 4/9/2026 | $6703.77 | $6891.89 | $6703.77 | $6798.75 | 24,043 |
| 4/8/2026 | $6656.92 | $6829.61 | $6639.30 | $6755.50 | 23,807 |
| 4/7/2026 | $6620.00 | $6704.24 | $6465.12 | $6492.24 | 24,324 |
| 4/6/2026 | $6638.53 | $6735.79 | $6609.25 | $6715.45 | 18,106 |
| 4/2/2026 | $6622.92 | $6780.00 | $6582.18 | $6663.14 | 20,727 |
| 4/1/2026 | $6584.95 | $6748.98 | $6532.51 | $6664.19 | 23,800 |
| 3/31/2026 | $6597.00 | $6658.00 | $6468.66 | $6589.83 | 31,420 |
| 3/30/2026 | $6532.53 | $6589.00 | $6463.43 | $6499.34 | 22,738 |
| 3/27/2026 | $6502.00 | $6574.72 | $6448.84 | $6450.76 | 20,930 |
| 3/26/2026 | $6516.17 | $6631.00 | $6493.09 | $6530.22 | 21,035 |
| 3/25/2026 | $6511.02 | $6552.20 | $6400.00 | $6552.20 | 17,600 |
| 3/24/2026 | $6480.00 | $6542.15 | $6453.74 | $6499.93 | 26,100 |
| 3/23/2026 | $6460.20 | $6595.10 | $6456.27 | $6530.69 | 37,300 |
| 3/20/2026 | $6427.90 | $6427.90 | $6301.03 | $6369.38 | 46,100 |
| 3/19/2026 | $6505.00 | $6505.00 | $6357.45 | $6417.90 | 30,739 |
| 3/18/2026 | $6541.95 | $6617.65 | $6450.00 | $6482.82 | 19,546 |
| 3/17/2026 | $6601.02 | $6659.36 | $6544.14 | $6596.75 | 19,200 |
| 3/16/2026 | $6495.49 | $6570.02 | $6432.90 | $6565.94 | 21,900 |
| 3/13/2026 | $6494.26 | $6542.02 | $6368.70 | $6466.56 | 28,327 |
| 3/12/2026 | $6557.04 | $6573.48 | $6438.81 | $6439.00 | 33,032 |
| 3/11/2026 | $6782.96 | $6782.96 | $6610.34 | $6610.91 | 34,327 |
| 3/10/2026 | $6795.00 | $6907.00 | $6702.20 | $6783.24 | 30,017 |
| 3/9/2026 | $6876.49 | $6909.20 | $6697.98 | $6872.03 | 25,700 |
| 3/6/2026 | $7019.98 | $7030.15 | $6842.70 | $6958.83 | 27,300 |
| 3/5/2026 | $7213.43 | $7266.49 | $7061.43 | $7074.84 | 23,647 |
| 3/4/2026 | $7335.00 | $7335.00 | $7202.02 | $7251.27 | 18,600 |
| 3/3/2026 | $7309.32 | $7409.48 | $7246.29 | $7361.10 | 19,000 |
| 3/2/2026 | $7371.05 | $7445.58 | $7327.59 | $7415.75 | 24,100 |
| 2/27/2026 | $7412.70 | $7568.26 | $7369.41 | $7517.79 | 24,037 |
| 2/26/2026 | $7320.00 | $7452.51 | $7309.92 | $7434.14 | 21,400 |
| 2/25/2026 | $7481.38 | $7507.80 | $7242.03 | $7283.14 | 25,700 |
| 2/24/2026 | $7465.10 | $7561.37 | $7440.93 | $7504.79 | 26,501 |
| 2/23/2026 | $7594.21 | $7663.17 | $7419.07 | $7456.83 | 29,942 |
| 2/20/2026 | $7553.00 | $7703.62 | $7496.91 | $7580.60 | 22,700 |
| 2/19/2026 | $7515.00 | $7584.62 | $7470.14 | $7526.14 | 24,300 |
| 2/18/2026 | $7394.38 | $7544.79 | $7360.38 | $7523.12 | 22,500 |
| 2/17/2026 | $7453.38 | $7468.50 | $7265.99 | $7421.00 | 30,600 |
| 2/13/2026 | $8125.13 | $8125.13 | $7498.42 | $7507.43 | 39,528 |
| 2/12/2026 | $8150.00 | $8200.00 | $8071.26 | $8096.16 | 30,928 |
| 2/11/2026 | $8060.00 | $8125.00 | $7991.01 | $8097.25 | 24,700 |
| 2/10/2026 | $7964.87 | $8125.07 | $7949.34 | $8094.28 | 19,014 |
| 2/9/2026 | $8034.78 | $8049.78 | $7876.45 | $7882.25 | 19,200 |
| 2/6/2026 | $8062.20 | $8099.00 | $7785.09 | $8009.84 | 34,400 |
| 2/5/2026 | $8050.00 | $8144.20 | $8000.00 | $8044.79 | 24,636 |
| 2/4/2026 | $7820.00 | $8098.33 | $7801.20 | $8025.84 | 34,400 |
| 2/3/2026 | $7689.57 | $8000.00 | $7680.57 | $7770.86 | 22,919 |
| 2/2/2026 | $7576.01 | $7727.65 | $7546.74 | $7718.38 | 25,640 |
| 1/30/2026 | $7567.98 | $7650.67 | $7419.92 | $7635.73 | 34,100 |
| 1/29/2026 | $7685.96 | $7793.70 | $7544.40 | $7623.76 | 22,541 |
| 1/28/2026 | $7598.62 | $7851.22 | $7581.20 | $7626.08 | 30,100 |
| 1/27/2026 | $7665.00 | $7665.00 | $7453.85 | $7499.76 | 40,000 |
| 1/26/2026 | $7670.52 | $7723.60 | $7558.09 | $7664.48 | 24,731 |
| 1/23/2026 | $7777.32 | $7948.78 | $7591.30 | $7645.15 | 27,133 |
| 1/22/2026 | $7820.00 | $7898.01 | $7760.39 | $7762.31 | 33,042 |
| 1/21/2026 | $7556.98 | $7835.57 | $7553.99 | $7796.75 | 31,640 |
| 1/20/2026 | $7450.02 | $7554.44 | $7421.74 | $7536.28 | 37,203 |