Stockscreener 앱 받기
5,919.82
0.35%
-21.01
시간 외 거래:
5919.82
Nvr Inc 주식 (NVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $6,117.4 | $5,874.9 | $242.5 | 84,876.0 | -0.35% |
| 2026-10-15 | $6,045.0 | $5,795.0 | $250.0 | 54,692.0 | +3.62% |
| 2026-10-14 | $5,740.9 | $5,616.8 | $124.1 | 53,957.0 | -1.11% |
| 2026-10-13 | $5,832.2 | $5,727.8 | $104.3 | 53,428.0 | +0.83% |
| 2026-10-12 | $5,933.9 | $5,726.3 | $207.5 | 39,805.0 | -2.53% |
| 2026-10-09 | $5,975.2 | $5,896.4 | $78.85 | 25,383.0 | -1.72% |
| 2026-10-08 | $6,019.8 | $5,868.1 | $151.8 | 38,264.0 | +1.20% |
| 2026-10-07 | $5,988.0 | $5,827.9 | $160.1 | 54,511.0 | -1.90% |
| 2026-10-06 | $6,062.0 | $5,920.0 | $142.1 | 32,393.0 | +1.28% |
| 2026-10-05 | $6,000.0 | $5,880.0 | $120.0 | 55,435.0 | -0.39% |
| 2026-10-02 | $6,200.0 | $5,948.1 | $251.9 | 40,800.0 | -2.16% |
| 2026-10-01 | $6,158.1 | $5,961.9 | $196.2 | 49,045.0 | -0.46% |
| 2026-09-30 | $6,280.0 | $6,143.0 | $137.0 | 33,907.0 | -1.29% |
| 2026-09-29 | $6,285.4 | $6,193.2 | $92.25 | 25,739.0 | -0.53% |
| 2026-09-28 | $6,383.3 | $6,227.0 | $156.3 | 37,336.0 | -0.47% |
| 2026-09-25 | $6,318.0 | $6,218.5 | $99.49 | 24,809.0 | +1.00% |
| 2026-09-24 | $6,295.5 | $6,195.9 | $99.61 | 39,553.0 | -0.10% |
| 2026-09-23 | $6,319.5 | $6,241.5 | $78.05 | 33,314.0 | -1.54% |
| 2026-09-22 | $6,378.0 | $6,210.7 | $167.3 | 44,955.0 | +2.42% |
| 2026-09-21 | $6,257.5 | $6,128.9 | $128.6 | 37,427.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6,200.0 | $5,616.8 | $583.2 | 582,589.0 | -3.81% |
| 2026-09 | $6,462.6 | $6,057.8 | $404.8 | 851,919.0 | -2.55% |
| 2026-08 | $6,526.9 | $6,120.0 | $406.8 | 683,626.0 | +2.81% |
| 2026-07 | $6,879.1 | $5,919.3 | $959.9 | 643,452.0 | -9.85% |
| 2026-06 | $6,956.5 | $6,035.9 | $920.6 | 626,094.0 | +11.61% |
| 2026-05 | $6,340.2 | $5,501.0 | $839.2 | 536,093.0 | -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%
0.50%
자본화:
|
볼륨(24시간):