Stockscreener 앱 받기
8,212.81
3.26%
258.91
Nvr Inc 주식 (NVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-18 | $8,264.2 | $8,141.2 | $123.0 | 20,684.0 | -1.01% |
| 2025-08-15 | $8,292.9 | $8,180.7 | $112.2 | 14,917.0 | +0.44% |
| 2025-08-14 | $8,228.0 | $8,150.2 | $77.81 | 14,336.0 | -1.18% |
| 2025-08-13 | $8,337.9 | $8,017.6 | $320.3 | 21,140.0 | +4.20% |
| 2025-08-12 | $8,005.1 | $7,785.9 | $219.3 | 14,675.0 | +2.17% |
| 2025-08-11 | $7,916.2 | $7,695.3 | $220.9 | 12,115.0 | -0.83% |
| 2025-08-08 | $7,897.7 | $7,791.0 | $106.7 | 13,289.0 | +0.36% |
| 2025-08-07 | $8,000.0 | $7,815.3 | $184.7 | 18,283.0 | -0.51% |
| 2025-08-06 | $7,995.0 | $7,862.1 | $132.9 | 11,783.0 | -0.46% |
| 2025-08-05 | $8,000.0 | $7,851.5 | $148.5 | 13,219.0 | +0.46% |
| 2025-08-04 | $7,883.2 | $7,753.0 | $130.2 | 14,266.0 | +1.42% |
| 2025-08-01 | $7,799.0 | $7,605.0 | $194.0 | 15,030.0 | +2.80% |
| 2025-07-31 | $7,656.8 | $7,515.0 | $141.8 | 20,535.0 | -1.10% |
| 2025-07-30 | $7,845.3 | $7,595.9 | $249.4 | 17,383.0 | -2.40% |
| 2025-07-29 | $7,856.8 | $7,769.3 | $87.49 | 11,887.0 | -0.31% |
| 2025-07-28 | $7,907.3 | $7,697.4 | $209.8 | 15,482.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8,341.4 | $7,605.0 | $736.4 | 268,802.0 | +8.79% |
| 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% |
5.55%
자본화:
|
볼륨(24시간):