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 (%)
Nov 30, 2018 7.460 7.540 7.200 7.310 41,500 -0.14(-1.88%)
Nov 29, 2018 7.710 7.910 7.430 7.450 37,439 -0.34(-4.36%)
Nov 28, 2018 7.600 7.810 7.280 7.790 56,121 +0.21(+2.77%)
Nov 27, 2018 7.350 7.700 7.350 7.580 52,824 +0.19(+2.57%)
Nov 26, 2018 7.620 7.690 7.350 7.390 41,929 -0.13(-1.73%)
Nov 23, 2018 7.500 7.770 7.480 7.520 17,200 -0.08(-1.05%)
Nov 21, 2018 7.600 7.600 7.600 0 +0.37(+5.12%)
Nov 20, 2018 7.290 7.500 7.210 7.230 81,441 -0.17(-2.30%)
Nov 19, 2018 7.430 7.600 7.280 7.400 121,767 -0.18(-2.37%)
Nov 16, 2018 7.290 7.730 7.270 7.580 71,300 +0.18(+2.43%)
Nov 15, 2018 7.350 7.610 6.920 7.400 139,309 -0.43(-5.49%)
Nov 14, 2018 8.030 8.055 7.790 7.830 54,884 -0.10(-1.26%)
Nov 13, 2018 7.640 8.200 7.640 7.930 100,604 +0.39(+5.17%)
Nov 12, 2018 7.720 7.830 7.490 7.540 61,976 -0.18(-2.33%)
Nov 09, 2018 7.870 7.930 7.620 7.720 46,600 -0.18(-2.28%)
Nov 08, 2018 7.630 8.025 7.450 7.900 71,266 +0.12(+1.54%)
Nov 07, 2018 8.090 8.090 7.690 7.780 79,443 -0.31(-3.83%)
Nov 06, 2018 8.220 8.240 7.980 8.090 45,343 -0.13(-1.58%)
Nov 05, 2018 7.740 8.320 7.650 8.220 140,338 +0.50(+6.48%)
Nov 02, 2018 7.310 7.730 7.300 7.720 68,500 +0.46(+6.34%)
Nov 01, 2018 7.180 7.580 7.150 7.260 87,926 +0.13(+1.82%)
Oct 31, 2018 6.830 7.170 6.830 7.130 88,796 +0.39(+5.79%)
Oct 30, 2018 6.770 6.970 6.670 6.740 104,632 -0.02(-0.30%)
Oct 29, 2018 6.930 7.150 6.670 6.760 107,909 -0.06(-0.88%)
Oct 26, 2018 7.290 7.290 6.750 6.820 112,100 -0.64(-8.58%)
Oct 25, 2018 7.400 7.620 7.210 7.460 101,570 +0.52(+7.49%)
Oct 24, 2018 7.230 7.300 6.930 6.940 75,889 -0.31(-4.28%)
Oct 23, 2018 6.850 7.330 6.820 7.250 60,413 +0.31(+4.47%)
Oct 22, 2018 6.820 7.000 6.710 6.940 61,401 +0.15(+2.21%)
Oct 19, 2018 6.920 7.120 6.680 6.790 75,700 -0.13(-1.88%)
Oct 18, 2018 7.370 7.420 6.850 6.920 69,729 -0.54(-7.24%)
Oct 17, 2018 8.010 8.010 7.370 7.460 61,836 -0.23(-2.99%)
Oct 16, 2018 6.820 7.730 6.750 7.690 100,037 +0.90(+13.25%)
Oct 15, 2018 6.870 6.980 6.770 6.790 58,808 -0.08(-1.16%)
Oct 12, 2018 7.230 7.230 6.670 6.870 167,800 -0.20(-2.83%)
Oct 11, 2018 7.420 7.460 7.010 7.070 98,279 -0.34(-4.59%)
Oct 10, 2018 7.630 7.655 7.410 7.410 50,748 -0.22(-2.88%)
Oct 09, 2018 7.730 7.800 7.420 7.630 54,070 -0.13(-1.68%)
Oct 08, 2018 7.670 7.834 7.500 7.760 53,642 +0.08(+1.04%)
Oct 05, 2018 7.990 8.000 7.310 7.680 86,400 -0.32(-4.00%)
Oct 04, 2018 8.220 8.220 7.990 8.000 62,912 -0.22(-2.68%)
Oct 03, 2018 8.320 8.320 7.940 8.220 51,303 -0.07(-0.84%)
Oct 02, 2018 8.160 8.320 8.150 8.290 47,172 +0.12(+1.47%)
Oct 01, 2018 8.080 8.210 8.000 8.170 80,319 +0.11(+1.36%)
Sep 28, 2018 8.370 8.380 8.050 8.060 55,600 -0.34(-4.05%)
Sep 27, 2018 8.510 8.560 8.305 8.400 39,667 -0.11(-1.29%)
Sep 26, 2018 8.780 8.880 8.510 8.510 46,382 -0.34(-3.84%)
Sep 25, 2018 8.830 8.930 8.760 8.850 35,010 +0.04(+0.45%)
Sep 24, 2018 8.610 8.870 8.610 8.810 59,291 +0.20(+2.32%)
Sep 21, 2018 8.790 8.840 8.600 8.610 114,200 -0.16(-1.82%)
Sep 20, 2018 8.860 8.870 8.660 8.770 53,029 -0.06(-0.68%)
Sep 19, 2018 9.030 9.130 8.780 8.830 29,428 -0.21(-2.32%)
Sep 18, 2018 8.760 9.140 8.700 9.040 31,062 +0.28(+3.20%)
Sep 17, 2018 9.000 9.080 8.740 8.760 31,571 -0.22(-2.45%)
Sep 14, 2018 8.890 9.040 8.800 8.980 45,100 +0.11(+1.24%)
Sep 13, 2018 8.890 8.950 8.660 8.870 37,955 +0.02(+0.23%)
Sep 12, 2018 8.680 8.970 8.630 8.850 56,254 +0.15(+1.72%)
Sep 11, 2018 8.670 8.840 8.500 8.700 62,431 -0.03(-0.34%)
Sep 10, 2018 8.630 8.830 8.610 8.730 46,342 +0.14(+1.63%)
Sep 07, 2018 8.770 8.800 8.490 8.590 46,100 -0.20(-2.28%)
Sep 06, 2018 8.790 8.990 8.719 8.790 39,551 +0.01(+0.11%)
Sep 05, 2018 8.850 9.020 8.770 8.780 45,845 -0.07(-0.79%)
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.