NVR Inc Historical Data - NVE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
NVR Inc (NVE)
NVR Inc (NVE) Historical

NVR Inc (NVE)

8,550.00

0.00

(0.00%)

Closed November 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-50	-0.581395348837	8600	8800	8400	3	8555	DE
4	-150	-1.72413793103	8700	8950	8350	3	8614.86486486	DE
12	250	3.01204819277	8300	9050	8250	2	8614.18918919	DE
26	1600	23.0215827338	6950	9050	6700	3	7769.26829268	DE
52	2850	50	5700	9050	5600	2	7356.85714286	DE
156	2650	44.9152542373	5900	9050	4860	2	6966.33928571	DE
260	2650	44.9152542373	5900	9050	4860	2	6966.33928571	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	8550	150	1.79	8550	8550	8550	1
1732051620	8400	0	0.00	8400	8400	8400	0
1731965220	8400	-300	-3.45	8600	8600	8400	4
1731705960	8700	100	1.16	8700	8800	8700	4
1731619560	8600	-50	-0.58	8600	8600	8600	1
1731533220	8650	0	0.00	8650	8650	8650	0
1731446820	8650	-250	-2.81	8650	8700	8650	4
1731360420	8900	300	3.49	8800	8900	8800	3
1731101160	8600	0	0.00	8600	8600	8600	0
1731014760	8600	-100	-1.15	8600	8600	8600	2
1730928360	8700	150	1.75	8900	8950	8700	6
1730841960	8550	150	1.79	8550	8550	8550	1
1730755560	8400	-150	-1.75	8350	8400	8350	4
1730496360	8550	-100	-1.16	8550	8550	8550	3
1730406420	8650	0	0.00	8650	8650	8650	0
1730320020	8650	0	0.00	8650	8650	8650	0
1730233620	8650	0	0.00	8650	8650	8650	0
1730147220	8650	0	0.00	8650	8650	8650	0
1729888020	8650	-50	-0.57	8700	8700	8650	2
1729801560	8700	-50	-0.57	8700	8700	8700	2
1729715160	8750	-100	-1.13	8750	8750	8750	3
1729628760	8850	-200	-2.21	8850	8850	8850	1
1729542360	9050	0	0.00	9050	9050	9050	0
1729283160	9050	50	0.56	9050	9050	9050	1
1729196760	9000	0	0.00	9000	9000	9000	0
1729110360	9000	0	0.00	8950	9000	8950	2
1729023960	9000	200	2.27	9000	9000	9000	2
1728937560	8800	0	0.00	8800	8800	8800	0
1728678360	8800	0	0.00	8800	8800	8800	0
1728591960	8800	300	3.53	8800	8800	8800	1
1728505560	8500	0	0.00	8500	8500	8500	0
1728419160	8500	-200	-2.30	8500	8500	8500	1
1728332760	8700	-150	-1.69	8700	8700	8700	1
1728073620	8850	0	0.00	8850	8850	8850	0
1727987220	8850	50	0.57	8850	8850	8850	1
1727900820	8800	-50	-0.56	8800	8800	8800	2
1727814420	8850	200	2.31	8850	8850	8850	2
1727727960	8650	0	0.00	8650	8650	8650	0
1727468760	8650	0	0.00	8650	8650	8650	0
1727382360	8650	0	0.00	8650	8650	8650	0
1727295960	8650	0	0.00	8650	8650	8650	1
1727209560	8650	100	1.17	8700	8700	8650	2
1727123160	8550	100	1.18	8550	8550	8550	3
1726863960	8450	0	0.00	8450	8450	8450	0
1726777560	8450	0	0.00	8450	8450	8450	0
1726691160	8450	0	0.00	8450	8450	8450	0
1726604760	8450	0	0.00	8450	8450	8450	1
1726518420	8450	150	1.81	8450	8450	8450	2
1726259160	8300	0	0.00	8300	8300	8300	0
1726172760	8300	0	0.00	8300	8300	8300	1
1726086360	8300	0	0.00	8300	8300	8300	0
1725999960	8300	50	0.61	8250	8300	8250	2
1725913620	8250	-100	-1.20	8250	8250	8250	1
1725654360	8350	50	0.60	8350	8350	8350	4
1725567960	8300	0	0.00	8300	8300	8300	0
1725481560	8300	0	0.00	8300	8300	8300	0
1725395160	8300	0	0.00	8300	8300	8300	1
1725308760	8300	150	1.84	8300	8300	8300	2
1725049620	8150	0	0.00	8150	8150	8150	0
1724963220	8150	0	0.00	8150	8150	8150	0
1724876820	8150	0	0.00	8150	8150	8150	0
1724790420	8150	-150	-1.81	8150	8150	8150	1
1724704020	8300	150	1.84	8350	8350	8300	3
1724444820	8150	200	2.52	8150	8150	8150	1
1724310000	7950	0	0.00	7950	7950	7950	0
1724223600	7950	0	0.00	7950	7950	7950	0

OMX Nordic EUR PI

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions