Stockscreener 앱 받기
7,146.03
1.04%
73.71
시간 외 거래:
7146.03
Nvr Inc 주식 (NVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $7,160.0 | $7,003.5 | $156.6 | 14,590.0 | +1.04% |
| 2025-11-03 | $7,150.0 | $7,040.0 | $110.0 | 18,585.0 | -1.92% |
| 2025-10-31 | $7,267.1 | $7,179.0 | $88.11 | 14,204.0 | -0.48% |
| 2025-10-30 | $7,390.1 | $7,184.0 | $206.1 | 19,549.0 | -1.19% |
| 2025-10-29 | $7,500.0 | $7,278.9 | $221.1 | 28,745.0 | -1.72% |
| 2025-10-28 | $7,469.0 | $7,275.4 | $193.6 | 16,819.0 | +0.31% |
| 2025-10-27 | $7,479.4 | $7,399.7 | $79.71 | 18,976.0 | +0.10% |
| 2025-10-24 | $7,718.0 | $7,425.4 | $292.6 | 21,999.0 | -3.24% |
| 2025-10-23 | $7,723.8 | $7,629.0 | $94.76 | 17,453.0 | -0.23% |
| 2025-10-22 | $7,790.0 | $7,615.0 | $175.0 | 14,197.0 | -1.22% |
| 2025-10-21 | $7,827.9 | $7,600.2 | $227.7 | 23,951.0 | +1.45% |
| 2025-10-20 | $7,746.8 | $7,605.4 | $141.4 | 21,527.0 | +0.55% |
| 2025-10-17 | $7,686.6 | $7,599.3 | $87.30 | 54,295.0 | +0.44% |
| 2025-10-16 | $7,657.5 | $7,535.8 | $121.6 | 26,585.0 | -0.51% |
| 2025-10-15 | $7,780.0 | $7,640.0 | $140.0 | 21,958.0 | -1.19% |
| 2025-10-14 | $7,780.0 | $7,532.7 | $247.3 | 22,068.0 | +2.01% |
| 2025-10-13 | $7,626.4 | $7,443.9 | $182.5 | 24,490.0 | +1.80% |
| 2025-10-10 | $7,655.6 | $7,446.5 | $209.1 | 23,433.0 | -2.21% |
| 2025-10-09 | $7,717.8 | $7,515.2 | $202.6 | 25,155.0 | -1.77% |
| 2025-10-08 | $7,805.0 | $7,700.0 | $105.0 | 25,561.0 | -1.06% |
| 2025-10-07 | $7,996.6 | $7,814.9 | $181.6 | 25,337.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7,160.0 | $7,003.5 | $156.6 | 47,765.0 | -0.90% |
| 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% |
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% |
0.74%
0.86%
자본화:
|
볼륨(24시간):