Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Home Co. Llc (NY: NWHM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.820 4.840 4.330 4.670 106,124 -0.13(-2.71%)
Oct 30, 2019 4.877 4.877 4.580 4.800 49,593 -0.05(-1.03%)
Oct 29, 2019 5.320 5.360 4.815 4.850 50,151 -0.46(-8.66%)
Oct 28, 2019 5.250 5.400 5.100 5.310 95,446 +0.06(+1.14%)
Oct 25, 2019 4.910 5.280 4.910 5.250 81,500 +0.31(+6.28%)
Oct 24, 2019 4.500 5.050 4.430 4.940 351,032 +0.47(+10.51%)
Oct 23, 2019 4.390 4.510 4.220 4.470 103,088 +0.05(+1.13%)
Oct 22, 2019 4.340 4.470 4.280 4.420 56,230 +0.06(+1.38%)
Oct 21, 2019 4.430 4.500 4.270 4.360 51,691 -0.04(-0.91%)
Oct 18, 2019 4.120 4.430 4.110 4.400 145,800 +0.30(+7.32%)
Oct 17, 2019 4.468 4.493 4.100 4.100 85,209 -0.34(-7.66%)
Oct 16, 2019 4.360 4.440 4.240 4.440 49,842 +0.04(+0.91%)
Oct 15, 2019 4.206 4.450 4.206 4.400 36,826 +0.14(+3.29%)
Oct 14, 2019 4.020 4.360 3.995 4.260 134,984 +0.17(+4.16%)
Oct 11, 2019 4.140 4.340 4.050 4.090 135,200 +0.00(+0.00%)
Oct 10, 2019 4.180 4.220 3.960 4.090 113,453 -0.06(-1.45%)
Oct 09, 2019 4.210 4.290 4.140 4.150 56,574 -0.07(-1.66%)
Oct 08, 2019 4.370 4.370 4.110 4.220 54,805 -0.09(-2.09%)
Oct 07, 2019 4.270 4.420 4.230 4.310 97,548 +0.00(+0.00%)
Oct 04, 2019 4.390 4.440 4.170 4.310 114,300 -0.11(-2.49%)
Oct 03, 2019 4.410 4.480 4.350 4.420 46,092 +0.03(+0.68%)
Oct 02, 2019 4.520 4.650 4.292 4.390 109,290 -0.19(-4.15%)
Oct 01, 2019 4.400 4.600 4.346 4.580 80,284 +0.22(+5.05%)
Sep 30, 2019 4.360 4.460 4.310 4.360 27,762 +0.00(+0.00%)
Sep 27, 2019 4.380 4.610 4.310 4.360 82,400 -0.04(-0.91%)
Sep 26, 2019 4.310 4.470 4.250 4.400 99,412 +0.09(+2.09%)
Sep 25, 2019 4.160 4.400 4.160 4.310 50,313 +0.11(+2.62%)
Sep 24, 2019 4.340 4.360 4.170 4.200 61,000 -0.14(-3.23%)
Sep 23, 2019 4.370 4.510 4.340 4.340 59,914 -0.07(-1.59%)
Sep 20, 2019 4.430 4.460 4.330 4.410 72,100 +0.01(+0.23%)
Sep 19, 2019 4.370 4.520 4.310 4.400 69,789 +0.09(+2.09%)
Sep 18, 2019 4.240 4.390 4.200 4.310 17,393 +0.03(+0.70%)
Sep 17, 2019 4.120 4.500 4.120 4.280 117,333 +0.13(+3.13%)
Sep 16, 2019 4.070 4.480 3.940 4.150 150,495 +0.10(+2.47%)
Sep 13, 2019 3.940 4.180 3.940 4.050 188,100 +0.14(+3.58%)
Sep 12, 2019 3.920 3.980 3.875 3.910 111,283 +0.01(+0.26%)
Sep 11, 2019 3.780 3.960 3.769 3.900 88,599 +0.11(+2.90%)
Sep 10, 2019 3.960 3.970 3.740 3.790 79,250 -0.16(-4.05%)
Sep 09, 2019 3.820 4.040 3.820 3.950 190,857 +0.13(+3.40%)
Sep 06, 2019 3.740 3.830 3.597 3.820 173,800 +0.06(+1.60%)
Sep 05, 2019 3.810 3.920 3.730 3.760 84,440 -0.02(-0.53%)
Sep 04, 2019 3.730 3.830 3.729 3.780 46,382 +0.06(+1.61%)
Sep 03, 2019 3.740 3.790 3.600 3.720 73,377 -0.01(-0.27%)
Aug 30, 2019 3.510 3.810 3.500 3.730 254,000 +0.23(+6.57%)
Aug 29, 2019 3.600 3.750 3.470 3.500 178,161 -0.06(-1.69%)
Aug 28, 2019 3.490 3.715 3.490 3.560 35,842 +0.03(+0.85%)
Aug 27, 2019 3.640 3.680 3.470 3.530 44,662 -0.11(-3.02%)
Aug 26, 2019 3.670 3.670 3.460 3.640 68,471 -0.02(-0.55%)
Aug 23, 2019 3.800 3.820 3.620 3.660 129,800 -0.14(-3.68%)
Aug 22, 2019 3.800 3.840 3.730 3.800 43,033 +0.10(+2.70%)
Aug 21, 2019 3.810 3.915 3.670 3.700 33,382 -0.05(-1.33%)
Aug 20, 2019 3.930 3.995 3.740 3.750 62,810 -0.16(-4.09%)
Aug 19, 2019 3.950 4.030 3.870 3.910 63,169 +0.11(+2.89%)
Aug 16, 2019 3.760 3.870 3.760 3.800 68,900 +0.09(+2.43%)
Aug 15, 2019 3.930 4.070 3.698 3.710 83,759 -0.17(-4.38%)
Aug 14, 2019 3.770 3.960 3.770 3.880 39,653 +0.01(+0.26%)
Aug 13, 2019 4.038 4.038 3.780 3.870 63,499 -0.03(-0.77%)
Aug 12, 2019 4.110 4.130 3.890 3.900 57,022 -0.10(-2.50%)
Aug 09, 2019 4.110 4.230 3.970 4.000 65,500 -0.16(-3.85%)
Aug 08, 2019 3.910 4.170 3.859 4.160 67,347 +0.26(+6.67%)
Aug 07, 2019 3.850 3.980 3.750 3.900 68,696 +0.05(+1.30%)
Aug 06, 2019 3.910 4.050 3.840 3.850 29,688 -0.06(-1.53%)
Aug 05, 2019 4.020 4.140 3.900 3.910 72,184 -0.22(-5.33%)
Aug 02, 2019 4.300 4.535 4.060 4.130 76,400 -0.21(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.