NVR Inc. Common Stockのデータ

NVR Inc. Common Stockの基本情報

名前 NVR Inc. Common Stock
ティッカー NVR
United States
上場年 nan
セクター Capital Goods

NVR Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4694.26 4600.0 4675.0 4650.0 27500.0 4650.0
2021-02-12 4725.9 4671.5 4700.0 4700.02 19600.0 4700.02
2021-02-11 4790.0 4700.0 4723.8 4708.33 18700.0 4708.33
2021-02-10 4769.18 4661.24 4699.0 4701.83 19900.0 4701.83
2021-02-09 4740.0 4655.34 4724.0 4699.74 15800.0 4699.74
2021-02-08 4806.54 4675.0 4695.47 4740.93 22200.0 4740.93
2021-02-05 4693.59 4573.39 4573.39 4668.41 19200.0 4668.41
2021-02-04 4585.64 4438.13 4492.0 4552.11 17300.0 4552.11
2021-02-03 4523.2 4448.0 4491.96 4499.57 36000.0 4499.57
2021-02-02 4556.11 4470.55 4511.73 4509.98 42200.0 4509.98
2021-02-01 4549.98 4437.26 4489.96 4530.0 39500.0 4530.0
2021-01-29 4516.6 4404.55 4495.0 4446.48 37700.0 4446.48
2021-01-28 4562.66 4361.69 4562.66 4518.21 43200.0 4518.21
2021-01-27 4570.42 4455.0 4496.11 4535.0 41000.0 4535.0
2021-01-26 4610.0 4479.63 4547.47 4545.72 43400.0 4545.72
2021-01-25 4545.0 4468.0 4499.0 4540.0 31000.0 4540.0
2021-01-22 4498.99 4365.51 4437.0 4485.91 28100.0 4485.91
2021-01-21 4464.61 4280.0 4287.73 4451.5 37000.0 4451.5
2021-01-20 4364.75 4140.03 4160.0 4278.82 37000.0 4278.82
2021-01-19 4168.0 4017.95 4021.0 4160.0 31900.0 4160.0
2021-01-15 4030.0 3950.62 3964.65 4009.95 18600.0 4009.95
2021-01-14 4013.72 3955.86 3976.0 3975.05 20800.0 3975.05
2021-01-13 4088.52 3971.39 3985.0 3971.4 22200.0 3971.4
2021-01-12 4006.32 3936.43 3982.01 3963.19 30700.0 3963.19
2021-01-11 4016.1 3885.0 3900.0 3986.87 34300.0 3986.87
2021-01-08 4077.0 3892.67 4040.69 3930.0 44600.0 3930.0
2021-01-07 4080.73 3977.03 3997.48 4025.93 29600.0 4025.93
2021-01-06 4021.49 3892.0 3970.0 3966.49 29400.0 3966.49
2021-01-05 4049.99 3965.0 4025.2 4008.91 26800.0 4008.91
2021-01-04 4106.79 3988.0 4089.98 4040.65 23700.0 4040.65
2020-12-31 4140.86 4071.84 4140.86 4079.86 12400.0 4079.86
2020-12-30 4187.89 4121.89 4130.02 4127.66 9400.0 4127.66
2020-12-29 4180.0 4101.0 4169.93 4126.82 11500.0 4126.82
2020-12-28 4274.99 4144.0 4262.92 4156.6 13700.0 4156.6
2020-12-24 4220.0 4119.86 4128.0 4216.39 4300.0 4216.39
2020-12-23 4210.0 4137.49 4210.0 4141.57 12500.0 4141.57
2020-12-22 4260.0 4170.0 4225.28 4202.3 13200.0 4202.3
2020-12-21 4268.02 4123.6 4155.63 4224.64 20500.0 4224.64
2020-12-18 4315.0 4205.03 4234.63 4226.87 58900.0 4226.87
2020-12-17 4316.86 4102.0 4102.0 4219.8 26000.0 4219.8
2020-12-16 4085.0 4016.85 4057.32 4061.54 20700.0 4061.54
2020-12-15 4074.93 4007.07 4039.0 4025.0 17500.0 4025.0
2020-12-14 4078.87 4012.01 4021.18 4022.0 22300.0 4022.0
2020-12-11 4026.78 3980.97 3980.97 4003.66 17000.0 4003.66
2020-12-10 4038.47 3978.7 3994.13 3991.18 11200.0 3991.18
2020-12-09 4034.34 3962.48 3964.52 4034.32 28400.0 4034.32
2020-12-08 3999.9 3925.56 3960.0 3929.78 36900.0 3929.78
2020-12-07 4059.59 3955.54 3989.19 4000.0 21300.0 4000.0
2020-12-04 4029.53 3943.03 3998.4 3999.99 30800.0 3999.99
2020-12-03 4050.0 3875.2 3900.0 4000.0 30600.0 4000.0
2020-12-02 3999.34 3893.0 3980.58 3899.1 30300.0 3899.1
2020-12-01 4047.67 3978.8 4016.0 3994.22 27900.0 3994.22
2020-11-30 4100.0 3950.01 4097.93 3997.18 38800.0 3997.18
2020-11-27 4161.27 4070.02 4130.6 4120.22 6900.0 4120.22
2020-11-25 4207.5 4095.86 4166.1 4110.76 23300.0 4110.76
2020-11-24 4229.0 4127.4 4229.0 4162.03 18100.0 4162.03
2020-11-23 4205.0 4125.66 4180.0 4194.58 13600.0 4194.58
2020-11-20 4239.48 4150.0 4235.2 4160.1 17800.0 4160.1
2020-11-19 4308.0 4182.2 4300.0 4215.53 21900.0 4215.53
2020-11-18 4358.12 4253.52 4253.52 4290.27 15500.0 4290.27
2020-11-17 4424.95 4254.57 4286.26 4277.26 17300.0 4277.26
2020-11-16 4372.0 4190.48 4290.0 4318.03 25900.0 4318.03
2020-11-13 4311.0 4112.02 4180.0 4247.94 17800.0 4247.94
2020-11-12 4280.0 4090.4 4280.0 4149.71 24800.0 4149.71
2020-11-11 4317.82 4101.63 4150.0 4240.49 26600.0 4240.49
2020-11-10 4188.58 3975.47 4025.0 4139.0 32100.0 4139.0
2020-11-09 4248.42 3961.23 4248.42 3974.91 48000.0 3974.91
2020-11-06 4232.33 4123.07 4232.33 4146.33 19300.0 4146.33
2020-11-05 4371.0 4249.98 4250.0 4261.9 17300.0 4261.9
2020-11-04 4314.98 4140.0 4160.0 4218.06 29600.0 4218.06
2020-11-03 4156.02 3980.01 3997.99 4118.98 20600.0 4118.98
2020-11-02 4094.98 3939.97 4032.0 4029.27 20500.0 4029.27
2020-10-30 4049.08 3936.36 3992.56 3953.09 21000.0 3953.09
2020-10-29 4052.8 3897.93 4020.16 3996.27 20600.0 3996.27
2020-10-28 4071.12 3868.01 3911.93 3983.38 19900.0 3983.38
2020-10-27 4080.0 3947.54 4040.0 4000.66 25600.0 4000.66
2020-10-26 4150.01 4014.75 4144.92 4037.52 15600.0 4037.52
2020-10-23 4220.86 4130.0 4167.23 4205.99 21700.0 4205.99
2020-10-22 4289.95 4102.0 4281.42 4135.03 24900.0 4135.03
2020-10-21 4423.2 4207.73 4385.0 4244.75 21700.0 4244.75
2020-10-20 4501.0 4345.0 4450.0 4399.77 45300.0 4399.77
2020-10-19 4413.71 4251.18 4384.67 4251.18 17200.0 4251.18
2020-10-16 4530.0 4355.0 4450.1 4372.19 17400.0 4372.19
2020-10-15 4480.0 4295.98 4300.0 4446.65 14800.0 4446.65
2020-10-14 4466.0 4350.38 4433.01 4360.77 18300.0 4360.77
2020-10-13 4490.0 4360.0 4407.0 4446.88 27600.0 4446.88
2020-10-12 4457.5 4375.0 4410.0 4429.24 12100.0 4429.24
2020-10-09 4428.1 4327.19 4392.7 4399.01 18100.0 4399.01
2020-10-08 4376.78 4208.82 4243.81 4348.4 14900.0 4348.4
2020-10-07 4252.7 4105.88 4188.0 4208.82 17300.0 4208.82
2020-10-06 4268.0 4085.1 4228.6 4145.26 24300.0 4145.26
2020-10-05 4265.26 4133.02 4242.7 4215.58 17000.0 4215.58
2020-10-02 4250.0 4120.0 4188.0 4194.98 13400.0 4194.98
2020-10-01 4240.0 4070.01 4117.34 4228.31 19100.0 4228.31
2020-09-30 4152.15 4019.0 4035.17 4083.12 22400.0 4083.12
2020-09-29 4065.66 3983.49 4060.01 4001.56 11100.0 4001.56
2020-09-28 4104.1 3971.0 3971.0 4078.55 14100.0 4078.55
2020-09-25 3963.05 3848.0 3918.0 3930.51 12300.0 3930.51
2020-09-24 3977.53 3823.31 3858.34 3909.0 14600.0 3909.0
2020-09-23 4032.02 3831.25 4014.85 3853.15 20000.0 3853.15
2020-09-22 4052.94 3930.01 3962.09 4044.52 17800.0 4044.52
2020-09-21 4017.57 3890.01 3962.12 3931.29 23100.0 3931.29
2020-09-18 4197.2 4030.01 4197.0 4033.3 54400.0 4033.3
2020-09-17 4182.2 4100.0 4166.62 4147.88 30800.0 4147.88
2020-09-16 4239.55 4042.13 4057.76 4219.53 25600.0 4219.53
2020-09-15 4242.41 4013.44 4148.0 4020.99 20500.0 4020.99
2020-09-14 4146.38 4040.0 4098.48 4142.22 25400.0 4142.22
2020-09-11 4068.0 3954.13 3975.61 4047.27 15400.0 4047.27
2020-09-10 4059.0 3921.01 4015.0 3953.96 14100.0 3953.96
2020-09-09 4040.0 3936.55 3951.0 4012.24 11400.0 4012.24
2020-09-08 3998.1 3845.97 3845.97 3915.61 16400.0 3915.61
2020-09-04 4080.75 3861.97 4062.62 3931.93 22100.0 3931.93
2020-09-03 4209.39 4007.2 4209.39 4030.8 24200.0 4030.8
2020-09-02 4247.43 4111.55 4187.0 4219.21 12700.0 4219.21
2020-09-01 4199.87 4138.09 4140.0 4186.88 16200.0 4186.88
2020-08-31 4218.0 4116.55 4185.2 4168.34 23000.0 4168.34
2020-08-28 4260.02 4164.22 4164.22 4207.18 14200.0 4207.18
2020-08-27 4318.0 4191.93 4261.03 4218.28 21700.0 4218.28
2020-08-26 4242.87 4100.0 4200.01 4220.0 23900.0 4220.0
2020-08-25 4295.11 4189.31 4295.11 4224.28 17400.0 4224.28
2020-08-24 4317.58 4198.0 4245.01 4310.09 31200.0 4310.09
2020-08-21 4247.97 4117.0 4137.78 4223.76 20900.0 4223.76
2020-08-20 4196.99 4115.0 4147.88 4155.62 13100.0 4155.62
2020-08-19 4197.0 4104.55 4167.7 4151.03 17900.0 4151.03
2020-08-18 4222.24 4125.02 4181.26 4197.05 29000.0 4197.05
2020-08-17 4185.24 4045.0 4045.0 4145.39 18300.0 4145.39
2020-08-14 4051.08 3990.18 4049.0 4044.81 17100.0 4044.81
2020-08-13 4074.17 3980.0 3992.99 4050.0 14400.0 4050.0
2020-08-12 4059.5 3920.0 3946.58 4035.47 31400.0 4035.47
2020-08-11 3983.62 3859.94 3935.51 3934.4 36200.0 3934.4
2020-08-10 4001.32 3858.04 3865.0 3910.01 23800.0 3910.01
2020-08-07 3942.55 3796.87 3895.0 3875.01 22500.0 3875.01
2020-08-06 3877.52 3770.02 3818.44 3873.98 17900.0 3873.98
2020-08-05 3874.56 3803.53 3874.56 3831.69 23600.0 3831.69
2020-08-04 3869.85 3820.0 3858.0 3867.47 11700.0 3867.47
2020-08-03 3988.55 3867.56 3935.0 3874.2 18700.0 3874.2
2020-07-31 3979.5 3850.11 3872.0 3930.15 14200.0 3930.15
2020-07-30 4000.0 3872.0 3872.0 3943.55 23100.0 3943.55
2020-07-29 3937.36 3807.01 3817.0 3934.0 19500.0 3934.0
2020-07-28 3936.96 3778.08 3931.5 3787.8 27800.0 3787.8
2020-07-27 3961.24 3760.25 3817.67 3912.0 31000.0 3912.0
2020-07-24 3837.87 3658.0 3712.0 3810.39 27200.0 3810.39
2020-07-23 3899.99 3682.0 3757.86 3726.19 25100.0 3726.19
2020-07-22 3770.0 3500.0 3510.25 3733.8 51600.0 3733.8
2020-07-21 3470.0 3350.0 3460.1 3373.46 23500.0 3373.46
2020-07-20 3417.53 3277.85 3359.97 3397.12 16200.0 3397.12
2020-07-17 3460.57 3330.98 3399.45 3342.8 18400.0 3342.8
2020-07-16 3365.98 3302.78 3329.47 3345.05 15100.0 3345.05
2020-07-15 3366.99 3260.0 3366.99 3337.32 21900.0 3337.32
2020-07-14 3306.5 3199.53 3199.53 3306.49 15300.0 3306.49
2020-07-13 3340.0 3205.05 3280.0 3214.63 15600.0 3214.63
2020-07-10 3282.95 3230.09 3250.01 3270.71 12900.0 3270.71
2020-07-09 3330.0 3216.6 3330.0 3244.48 15700.0 3244.48
2020-07-08 3339.4 3263.11 3265.0 3331.42 19300.0 3331.42
2020-07-07 3320.0 3221.68 3275.0 3241.07 16200.0 3241.07
2020-07-06 3316.15 3204.99 3224.65 3306.47 23700.0 3306.47
2020-07-02 3274.0 3158.88 3247.8 3170.0 26400.0 3170.0
2020-07-01 3269.47 3175.55 3254.88 3185.9 21700.0 3185.9
2020-06-30 3270.0 3194.88 3194.88 3258.75 32200.0 3258.75
2020-06-29 3210.42 3114.88 3188.0 3190.77 22800.0 3190.77
2020-06-26 3187.0 3113.7 3169.75 3167.64 71900.0 3167.64
2020-06-25 3224.0 3120.0 3150.0 3193.2 24300.0 3193.2
2020-06-24 3240.87 3103.24 3240.87 3186.84 28300.0 3186.84
2020-06-23 3320.0 3254.94 3320.0 3270.74 16300.0 3270.74
2020-06-22 3301.12 3240.39 3278.64 3278.11 28100.0 3278.11
2020-06-19 3435.0 3255.7 3435.0 3298.28 31000.0 3298.28
2020-06-18 3463.1 3335.0 3431.86 3360.97 23400.0 3360.97
2020-06-17 3510.0 3440.02 3470.0 3482.1 40900.0 3482.1
2020-06-16 3462.51 3299.15 3299.15 3450.06 47100.0 3450.06
2020-06-15 3278.88 3050.0 3050.0 3236.34 54200.0 3236.34
2020-06-12 3273.44 3101.05 3207.92 3175.37 24400.0 3175.37
2020-06-11 3339.97 3098.63 3315.2 3098.63 30800.0 3098.63
2020-06-10 3473.0 3309.53 3420.0 3420.34 19300.0 3420.34
2020-06-09 3500.0 3405.27 3497.0 3428.69 18800.0 3428.69
2020-06-08 3619.26 3499.5 3500.0 3524.75 24400.0 3524.75
2020-06-05 3506.63 3397.0 3475.0 3491.07 26700.0 3491.07
2020-06-04 3473.97 3378.0 3386.79 3396.38 27000.0 3396.38
2020-06-03 3455.66 3294.45 3294.45 3423.81 27600.0 3423.81
2020-06-02 3290.39 3230.01 3270.0 3263.4 24000.0 3263.4
2020-06-01 3299.2 3185.6 3245.08 3204.14 19400.0 3204.14
2020-05-29 3285.76 3163.05 3175.55 3221.61 71600.0 3221.61
2020-05-28 3417.56 3212.62 3365.79 3220.41 29700.0 3220.41
2020-05-27 3351.69 3260.1 3280.0 3350.55 36700.0 3350.55
2020-05-26 3309.2 3190.0 3202.0 3214.42 35000.0 3214.42
2020-05-22 3160.33 3056.01 3114.0 3133.86 18200.0 3133.86
2020-05-21 3179.04 3052.24 3068.93 3124.0 26900.0 3124.0
2020-05-20 3239.82 3034.63 3174.13 3086.0 25900.0 3086.0
2020-05-19 3200.0 3010.0 3078.55 3137.09 38200.0 3137.09
2020-05-18 3130.0 2847.15 2922.03 3100.63 39400.0 3100.63
2020-05-15 2841.36 2733.0 2758.52 2795.06 26400.0 2795.06
2020-05-14 2803.51 2660.0 2750.0 2800.06 26700.0 2800.06
2020-05-13 2960.0 2737.0 2901.1 2768.01 30500.0 2768.01
2020-05-12 3067.0 2877.38 3060.0 2877.38 34600.0 2877.38
2020-05-11 3103.72 3048.39 3076.9 3055.83 16000.0 3055.83
2020-05-08 3144.83 3015.0 3030.0 3119.67 27000.0 3119.67
2020-05-07 3135.0 3000.0 3105.0 3000.0 38300.0 3000.0
2020-05-06 3150.0 3025.63 3115.0 3065.0 28300.0 3065.0
2020-05-05 3162.72 3042.38 3042.38 3100.0 24300.0 3100.0
2020-05-04 3087.79 2955.72 3014.97 3062.68 35000.0 3062.68
2020-05-01 3067.11 2959.0 3000.0 3036.9 20800.0 3036.9
2020-04-30 3162.04 3027.48 3121.23 3100.0 28000.0 3100.0
2020-04-29 3349.97 3192.5 3248.1 3196.53 35700.0 3196.53
2020-04-28 3212.67 3043.33 3043.33 3163.84 39300.0 3163.84
2020-04-27 3037.38 2869.75 2899.37 2990.7 41800.0 2990.7
2020-04-24 2875.0 2728.38 2750.0 2847.37 46500.0 2847.37
2020-04-23 2840.0 2718.01 2809.55 2746.33 55900.0 2746.33
2020-04-22 2927.9 2813.0 2874.45 2847.6 46800.0 2847.6
2020-04-21 2879.62 2782.0 2782.0 2805.44 41600.0 2805.44
2020-04-20 2959.17 2800.55 2836.97 2846.86 32500.0 2846.86
2020-04-17 2920.0 2793.51 2821.0 2917.75 30000.0 2917.75
2020-04-16 2818.99 2716.05 2754.28 2750.06 35100.0 2750.06
2020-04-15 2853.47 2741.52 2850.17 2792.95 28700.0 2792.95
2020-04-14 2929.99 2820.0 2847.52 2900.44 21700.0 2900.44
2020-04-13 2869.38 2697.24 2869.38 2764.8 18700.0 2764.8
2020-04-09 3207.62 2880.0 2999.33 2928.01 27500.0 2928.01
2020-04-08 2971.15 2760.0 2793.21 2934.65 27500.0 2934.65
2020-04-07 2890.99 2701.97 2782.56 2712.71 29900.0 2712.71
2020-04-06 2768.72 2500.0 2500.0 2691.4 31300.0 2691.4
2020-04-03 2416.99 2294.72 2330.0 2362.94 31500.0 2362.94
2020-04-02 2484.43 2310.03 2380.81 2369.97 34000.0 2369.97
2020-04-01 2558.93 2369.36 2502.0 2410.0 54100.0 2410.0
2020-03-31 2682.43 2526.81 2673.0 2569.11 54900.0 2569.11
2020-03-30 2900.0 2673.79 2880.25 2714.31 37300.0 2714.31
2020-03-27 2975.0 2800.0 2929.7 2871.62 34900.0 2871.62
2020-03-26 3000.0 2805.62 2854.21 2941.47 59400.0 2941.47
2020-03-25 2961.0 2646.05 2646.28 2915.0 53000.0 2915.0
2020-03-24 2649.51 2284.93 2284.93 2633.49 51600.0 2633.49
2020-03-23 2336.0 2125.0 2280.24 2175.0 42900.0 2175.0
2020-03-20 2810.8 2318.87 2733.94 2326.89 56800.0 2326.89
2020-03-19 2865.99 2208.78 2266.63 2709.42 71400.0 2709.42
2020-03-18 2498.55 2043.01 2151.85 2286.27 97400.0 2286.27
2020-03-17 2403.6 2100.5 2386.07 2271.55 99700.0 2271.55
2020-03-16 2684.03 2258.0 2600.0 2321.78 82400.0 2321.78
2020-03-13 2998.21 2600.07 2991.0 2922.28 58300.0 2922.28
2020-03-12 3276.53 2729.53 3120.0 2947.2 59800.0 2947.2
2020-03-11 3737.66 3400.0 3679.59 3411.9 41200.0 3411.9
2020-03-10 3750.0 3570.01 3686.3 3750.0 45500.0 3750.0
2020-03-09 3757.36 3620.36 3725.0 3632.35 38500.0 3632.35
2020-03-06 3877.5 3758.36 3824.35 3845.23 27100.0 3845.23
2020-03-05 3988.16 3885.0 3988.16 3923.61 26300.0 3923.61
2020-03-04 4034.99 3881.94 3930.55 4017.0 25700.0 4017.0
2020-03-03 3962.46 3760.02 3788.0 3843.84 35900.0 3843.84
2020-03-02 3788.31 3647.24 3689.3 3788.31 31200.0 3788.31
2020-02-28 3710.61 3585.19 3678.06 3667.18 47500.0 3667.18
2020-02-27 3919.67 3702.85 3814.67 3746.04 45400.0 3746.04
2020-02-26 3953.54 3792.75 3857.0 3849.5 31100.0 3849.5
2020-02-25 4027.28 3853.7 4010.88 3860.28 25800.0 3860.28
2020-02-24 4037.25 3975.55 3994.48 3988.41 21800.0 3988.41
2020-02-21 4071.13 3986.95 4011.0 4031.14 37800.0 4031.14
2020-02-20 4042.0 3939.42 3968.05 4037.77 16700.0 4037.77
2020-02-19 4015.66 3953.04 3975.3 3965.95 21600.0 3965.95
2020-02-18 4035.27 3952.57 3971.72 3960.0 28200.0 3960.0