Stockscreener 앱 받기
8,137.31
0.89%
-72.67
시간 외 거래:
8137.31
Nvr Inc 주식 (NVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $8,430.0 | $8,090.0 | $340.0 | 19,472.0 | -0.89% |
| 2025-09-16 | $8,282.9 | $8,127.9 | $155.1 | 17,104.0 | -0.82% |
| 2025-09-15 | $8,489.8 | $8,207.6 | $282.3 | 17,445.0 | -1.63% |
| 2025-09-12 | $8,544.4 | $8,377.6 | $166.8 | 15,872.0 | -1.38% |
| 2025-09-11 | $8,563.8 | $8,344.0 | $219.7 | 22,430.0 | +2.36% |
| 2025-09-10 | $8,335.9 | $8,225.5 | $110.4 | 21,854.0 | +0.72% |
| 2025-09-09 | $8,475.0 | $8,217.5 | $257.5 | 22,241.0 | -3.12% |
| 2025-09-08 | $8,562.5 | $8,420.9 | $141.6 | 15,203.0 | +0.48% |
| 2025-09-05 | $8,618.3 | $8,442.1 | $176.2 | 13,288.0 | +1.12% |
| 2025-09-04 | $8,409.3 | $8,204.9 | $204.4 | 17,720.0 | +2.66% |
| 2025-09-03 | $8,287.8 | $8,148.9 | $138.9 | 15,720.0 | +0.25% |
| 2025-09-02 | $8,195.0 | $8,027.5 | $167.5 | 18,450.0 | +0.64% |
| 2025-08-29 | $8,147.0 | $8,027.8 | $119.2 | 13,383.0 | +0.53% |
| 2025-08-28 | $8,076.5 | $7,968.4 | $108.1 | 12,286.0 | +0.51% |
| 2025-08-27 | $8,079.0 | $7,985.5 | $93.50 | 11,111.0 | -0.43% |
| 2025-08-26 | $8,167.8 | $8,042.5 | $125.3 | 35,398.0 | -0.62% |
| 2025-08-25 | $8,229.3 | $8,111.0 | $118.3 | 8,050.0 | -1.14% |
| 2025-08-22 | $8,303.3 | $7,909.1 | $394.2 | 17,310.0 | +3.26% |
| 2025-08-21 | $7,980.6 | $7,836.9 | $143.8 | 12,507.0 | -0.97% |
| 2025-08-20 | $8,320.0 | $8,011.8 | $308.2 | 17,843.0 | -2.61% |
| 2025-08-19 | $8,341.4 | $8,141.8 | $199.6 | 20,095.0 | +1.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8,618.3 | $8,027.5 | $590.8 | 236,271.0 | +0.24% |
| 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% |
Nvr Inc 주식 (NVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7,075.0 | $6,105.0 | $970.0 | 451,299.0 | +13.73% |
| 2023-11 | $6,356.2 | $5,419.0 | $937.2 | 419,281.0 | +13.72% |
| 2023-10 | $6,280.0 | $5,210.5 | $1,069.5 | 603,994.0 | -9.23% |
| 2023-09 | $6,525.0 | $5,848.6 | $676.4 | 498,865.0 | -6.49% |
| 2023-08 | $6,416.2 | $5,951.3 | $464.9 | 419,910.0 | +1.12% |
| 2023-07 | $6,474.5 | $6,009.3 | $465.2 | 358,111.0 | -0.70% |
| 2023-06 | $6,386.6 | $5,520.5 | $866.1 | 505,389.0 | +14.34% |
| 2023-05 | $5,985.5 | $5,528.1 | $457.4 | 554,023.0 | -4.89% |
| 2023-04 | $5,987.0 | $5,444.1 | $542.9 | 456,353.0 | +4.81% |
| 2023-03 | $5,586.3 | $5,089.4 | $496.9 | 534,179.0 | +7.70% |
| 2023-02 | $5,500.0 | $4,989.0 | $511.0 | 517,922.0 | -1.83% |
| 2023-01 | $5,350.0 | $4,519.1 | $830.9 | 330,635.0 | +14.25% |
0.17%
0.63%
자본화:
|
볼륨(24시간):