NVR: NVR Inc.

As of Friday, January 17th, 2025

$ 8,362.86

+7.05 +0.08%

Open: 8,500.00
High: 8,500.05
Low: 8,340.80
Volume: 56,690
Previous Close on Thursday, January 16th, 2025

$ 8,355.81

+96.73 +1.17%

Open: 8,226.46
High: 8,372.64
Low: 8,164.63
Volume: 31,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 8,500.00 8,500.05 8,340.80 8,362.86 56,678 +7.05 +0.08
2025-01-16 8,226.46 8,372.64 8,164.63 8,355.81 31,693 +96.73 +1.17
2025-01-15 8,341.15 8,388.00 8,225.00 8,259.08 21,273 +115.44 +1.42
2025-01-14 8,083.60 8,174.11 8,063.50 8,143.64 23,919 +181.64 +2.28
2025-01-13 7,814.00 7,992.97 7,814.00 7,962.00 27,207 +116.78 +1.49
2025-01-10 7,918.69 7,918.69 7,802.43 7,845.22 25,811 -160.73 -2.01
2025-01-08 7,902.00 8,060.50 7,833.00 8,005.95 29,315 +108.95 +1.38
2025-01-07 8,010.60 8,059.95 7,866.87 7,897.00 27,223 -91.67 -1.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8,500.05
On 2025-01-17		 7,814.00
On 2025-01-13		 517.64 6.60 8,388.00
On 2025-01-15		 8,164.63
On 2025-01-16		 -2.66 8,216.68
10D 8,500.05
On 2025-01-17		 7,802.43
On 2025-01-10		 372.97 4.67 8,226.05
On 2025-01-06		 7,802.43
On 2025-01-10		 -5.15 8,089.08
20D 8,605.00
On 2024-12-18		 7,802.43
On 2025-01-10		 -105.63 -1.25 8,605.00
On 2024-12-18		 7,802.43
On 2025-01-10		 -9.33 8,138.27
WTD 8,500.05
On 2025-01-17		 7,814.00
On 2025-01-13		 517.64 6.60 8,388.00
On 2025-01-15		 8,164.63
On 2025-01-16		 -2.66 8,216.68
MTD 8,500.05
On 2025-01-17		 7,802.43
On 2025-01-10		 183.96 2.25 8,255.50
On 2025-01-02		 7,802.43
On 2025-01-10		 -5.49 8,080.07
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

8,362.86 +7.05 +0.08 56,690