Stockscreener 앱 받기
6,104.80
0.90%
-55.74
시간 외 거래:
6104.80
Nvr Inc 주식 (NVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $6,216.2 | $6,078.6 | $137.6 | 54,935.0 | -0.90% |
| 2026-05-28 | $6,161.5 | $5,946.2 | $215.3 | 23,826.0 | +1.02% |
| 2026-05-27 | $6,236.1 | $6,048.6 | $187.5 | 52,167.0 | +1.08% |
| 2026-05-26 | $6,150.5 | $6,032.8 | $117.7 | 45,741.0 | -0.07% |
| 2026-05-22 | $6,100.0 | $5,960.5 | $139.5 | 18,998.0 | -0.18% |
| 2026-05-21 | $6,084.4 | $5,858.4 | $226.0 | 22,146.0 | +0.96% |
| 2026-05-20 | $6,000.0 | $5,691.5 | $308.5 | 33,723.0 | +3.76% |
| 2026-05-19 | $5,809.0 | $5,579.6 | $229.4 | 31,946.0 | +0.99% |
| 2026-05-18 | $5,735.3 | $5,580.0 | $155.3 | 26,420.0 | +2.75% |
| 2026-05-15 | $5,700.0 | $5,501.0 | $199.0 | 34,184.0 | -2.06% |
| 2026-05-14 | $5,797.7 | $5,671.3 | $126.5 | 24,038.0 | -0.69% |
| 2026-05-13 | $5,805.4 | $5,650.2 | $155.3 | 21,510.0 | -1.30% |
| 2026-05-12 | $5,955.6 | $5,790.2 | $165.3 | 19,985.0 | -1.95% |
| 2026-05-11 | $6,009.0 | $5,887.1 | $121.9 | 19,267.0 | -1.06% |
| 2026-05-08 | $6,065.0 | $5,937.0 | $128.0 | 13,433.0 | -0.58% |
| 2026-05-07 | $6,195.0 | $5,995.4 | $199.6 | 17,758.0 | -1.49% |
| 2026-05-06 | $6,279.2 | $6,060.0 | $219.2 | 19,509.0 | +1.59% |
| 2026-05-05 | $6,108.7 | $5,961.6 | $147.1 | 18,371.0 | +1.22% |
| 2026-05-04 | $6,183.5 | $5,930.0 | $253.5 | 18,353.0 | -3.61% |
| 2026-05-01 | $6,340.2 | $6,151.5 | $188.7 | 19,783.0 | -2.56% |
| 2026-04-30 | $6,335.0 | $6,205.3 | $129.7 | 23,987.0 | +1.75% |
Nvr Inc 주식 (NVR) 연도별 가격 이력
이 심층 분석에서는 Nvr Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nvr Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nvr Inc 주식 (NVR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6,340.2 | $5,501.0 | $839.2 | 591,028.0 | -3.34% |
| 2026-04 | $7,294.5 | $6,195.2 | $1,099.4 | 481,484.0 | -4.16% |
| 2026-03 | $7,445.6 | $6,301.0 | $1,144.6 | 575,845.0 | -12.34% |
| 2026-02 | $8,200.0 | $7,242.0 | $958.0 | 501,981.0 | -1.54% |
| 2026-01 | $7,948.8 | $7,022.0 | $926.8 | 665,781.0 | +4.70% |
Nvr Inc 주식 (NVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7,746.8 | $7,266.8 | $480.0 | 445,225.0 | -2.40% |
| 2025-11 | $7,607.5 | $7,003.5 | $604.0 | 383,618.0 | +4.11% |
| 2025-10 | $8,199.0 | $7,179.0 | $1,020.0 | 504,885.0 | -10.25% |
| 2025-09 | $8,618.3 | $7,900.3 | $717.9 | 398,602.0 | -1.02% |
| 2025-08 | $8,341.4 | $7,605.0 | $736.4 | 331,720.0 | +7.53% |
| 2025-07 | $8,035.2 | $7,274.2 | $761.0 | 414,213.0 | +2.22% |
| 2025-06 | $7,495.0 | $6,941.5 | $553.5 | 450,422.0 | +3.79% |
| 2025-05 | $7,563.9 | $6,955.2 | $608.7 | 368,010.0 | -0.14% |
| 2025-04 | $7,743.8 | $6,562.9 | $1,180.9 | 498,036.0 | -1.64% |
| 2025-03 | $7,626.1 | $7,017.6 | $608.5 | 549,167.0 | -0.02% |
| 2025-02 | $7,915.0 | $7,015.0 | $900.0 | 493,755.0 | -9.61% |
| 2025-01 | $8,602.1 | $7,802.4 | $799.7 | 561,231.0 | -1.99% |
Nvr Inc 주식 (NVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9,256.1 | $7,986.0 | $1,270.1 | 450,007.0 | -11.47% |
| 2024-11 | $9,527.9 | $8,734.4 | $793.5 | 394,654.0 | +0.90% |
| 2024-10 | $9,964.8 | $8,828.8 | $1,136.0 | 339,937.0 | -6.72% |
| 2024-09 | $9,844.7 | $8,920.3 | $924.5 | 404,183.0 | +6.97% |
| 2024-08 | $9,360.0 | $8,100.0 | $1,260.0 | 408,877.0 | +6.56% |
| 2024-07 | $8,700.0 | $7,390.0 | $1,310.0 | 421,824.0 | +13.43% |
| 2024-06 | $7,929.5 | $7,422.3 | $507.2 | 417,212.0 | -1.20% |
| 2024-05 | $7,867.3 | $7,227.1 | $640.2 | 392,366.0 | +3.25% |
| 2024-04 | $8,211.4 | $7,438.9 | $772.5 | 416,931.0 | -8.16% |
| 2024-03 | $8,159.0 | $7,499.1 | $659.9 | 391,170.0 | +6.22% |
| 2024-02 | $7,700.0 | $7,029.7 | $670.3 | 351,688.0 | +7.78% |
| 2024-01 | $7,423.7 | $6,800.0 | $623.7 | 424,738.0 | +1.07% |
0.29%
0.39%
자본화:
|
볼륨(24시간):