기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
NVR Inc | NVR | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
7,689.00 | 7,613.05 | 7,778.75 | 7,647.04 | 7,725.00 |
NVR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 7,765.00 | 7,937.505 | 7,594.00 | 7,760.28 | 20,663 | -117.96 | -1.52% |
1개월 | 8,099.96 | 8,211.40 | 7,593.52 | 7,786.79 | 18,594 | -452.92 | -5.59% |
3개월 | 7,120.20 | 8,211.40 | 7,120.20 | 7,673.02 | 18,449 | 526.84 | 7.40% |
6개월 | 5,379.73 | 8,211.40 | 5,326.1557 | 7,046.36 | 19,736 | 2,267.31 | 42.15% |
1년 | 5,799.00 | 8,211.40 | 5,210.49 | 6,475.73 | 21,523 | 1,848.04 | 31.87% |
3년 | 4,859.34 | 8,211.40 | 3,576.01 | 5,396.91 | 20,877 | 2,787.70 | 57.37% |
5년 | 3,147.00 | 8,211.40 | 2,043.01 | 4,569.42 | 23,902 | 4,500.04 | 142.99% |
NVR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 7,647.04 | -77.96 | -1.01% | 7,689.00 | 7,778.75 | 7,613.05 | 24,562 |
26 4월(4) 2024 | 7,725.00 | -73.28 | -0.94% | 7,600.00 | 7,804.31 | 7,594.00 | 23,756 |
25 4월(4) 2024 | 7,798.28 | -36.83 | -0.47% | 7,818.00 | 7,937.505 | 7,747.46 | 12,631 |
24 4월(4) 2024 | 7,835.11 | 28.32 | 0.36% | 7,835.00 | 7,870.27 | 7,603.01 | 21,335 |
23 4월(4) 2024 | 7,806.79 | 121.79 | 1.58% | 7,710.00 | 7,825.00 | 7,647.025 | 18,016 |
20 4월(4) 2024 | 7,685.00 | -17.26 | -0.22% | 7,765.00 | 7,816.115 | 7,667.355 | 27,578 |
19 4월(4) 2024 | 7,702.26 | 32.32 | 0.42% | 7,775.00 | 7,859.00 | 7,700.37 | 21,476 |
18 4월(4) 2024 | 7,669.94 | 12.94 | 0.17% | 7,726.37 | 7,739.23 | 7,632.44 | 19,946 |
17 4월(4) 2024 | 7,657.00 | -104.44 | -1.35% | 7,678.30 | 7,718.495 | 7,593.52 | 21,618 |
16 4월(4) 2024 | 7,761.44 | -56.54 | -0.72% | 7,870.00 | 7,949.99 | 7,744.00 | 25,260 |
13 4월(4) 2024 | 7,817.98 | 60.80 | 0.78% | 7,750.00 | 7,819.94 | 7,708.33 | 17,732 |
12 4월(4) 2024 | 7,757.18 | 99.05 | 1.29% | 7,727.00 | 7,839.70 | 7,715.76 | 14,878 |
11 4월(4) 2024 | 7,658.13 | -314.72 | -3.95% | 7,787.50 | 7,808.04 | 7,650.00 | 20,315 |
10 4월(4) 2024 | 7,972.85 | 101.70 | 1.29% | 7,880.10 | 7,978.19 | 7,813.85 | 16,883 |
09 4월(4) 2024 | 7,871.15 | -36.74 | -0.46% | 7,928.00 | 7,969.80 | 7,841.59 | 14,800 |
06 4월(4) 2024 | 7,907.89 | 117.89 | 1.51% | 7,856.42 | 7,921.76 | 7,850.17 | 12,342 |
05 4월(4) 2024 | 7,790.00 | -124.30 | -1.57% | 7,932.00 | 8,000.00 | 7,780.8701 | 15,294 |
04 4월(4) 2024 | 7,914.30 | 61.40 | 0.78% | 7,812.00 | 7,972.09 | 7,812.00 | 18,359 |
03 4월(4) 2024 | 7,852.90 | -173.37 | -2.16% | 7,863.00 | 7,904.00 | 7,810.01 | 16,620 |
02 4월(4) 2024 | 8,026.27 | -73.69 | -0.91% | 8,099.96 | 8,211.40 | 7,978.28 | 14,447 |