NVR: NVR Inc.

As of Friday, December 2nd, 2022

$ 4,687.60

-52.26 -1.10%

Open: 4,655.93
High: 4,742.69
Low: 4,652.02
Volume: 19,217
Previous Close on Thursday, December 1st, 2022

$ 4,739.86

+100.85 +2.17%

Open: 4,714.15
High: 4,782.88
Low: 4,612.03
Volume: 27,185
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 4,655.93 4,742.69 4,652.02 4,687.60 19,217 -52.26 -1.10
2022-12-01 4,714.15 4,782.88 4,612.03 4,739.86 27,185 +100.85 +2.17
2022-11-30 4,545.00 4,657.87 4,488.03 4,639.01 39,772 +81.09 +1.78
2022-11-29 4,434.41 4,570.89 4,420.02 4,557.92 21,909 +112.97 +2.54
2022-11-28 4,458.44 4,462.62 4,412.79 4,444.95 18,683 -53.81 -1.20
2022-11-25 4,500.00 4,546.00 4,472.46 4,498.76 16,150 -1.91 -0.04
2022-11-23 4,452.20 4,519.63 4,422.82 4,500.67 12,249 +46.00 +1.03
2022-11-22 4,392.64 4,464.07 4,361.87 4,454.67 14,979 +119.94 +2.77

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4,782.88
On 2022-12-01
4,412.79
On 2022-11-28
188.84 4.20 4,782.88
On 2022-12-01
4,652.02
On 2022-12-02
-2.74 4,613.87
10D 4,782.88
On 2022-12-01
4,308.05
On 2022-11-21
296.52 6.75 4,546.00
On 2022-11-25
4,412.79
On 2022-11-28
-2.93 4,525.08
20D 4,782.88
On 2022-12-01
4,050.71
On 2022-11-09
623.97 15.35 4,555.70
On 2022-11-11
4,295.51
On 2022-11-17
-5.71 4,425.02
WTD 4,782.88
On 2022-12-01
4,412.79
On 2022-11-28
188.84 4.20 4,782.88
On 2022-12-01
4,652.02
On 2022-12-02
-2.74 4,613.87
MTD 4,782.88
On 2022-12-01
4,612.03
On 2022-12-01
48.59 1.05 4,782.88
On 2022-12-01
4,652.02
On 2022-12-02
-2.74 4,713.73
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0