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, 2020 5.760 5.760 5.490 5.620 28,459 -0.14(-2.43%)
Nov 27, 2020 5.680 5.800 5.560 5.760 11,700 +0.03(+0.52%)
Nov 25, 2020 5.600 5.750 5.550 5.730 33,400 +0.11(+1.96%)
Nov 24, 2020 5.470 5.640 5.470 5.620 60,031 +0.15(+2.74%)
Nov 23, 2020 5.340 5.581 5.230 5.470 74,587 +0.05(+0.92%)
Nov 20, 2020 5.550 5.640 5.350 5.420 64,900 -0.06(-1.09%)
Nov 19, 2020 5.490 5.550 5.300 5.480 23,242 +0.01(+0.18%)
Nov 18, 2020 5.500 5.510 5.425 5.470 54,142 +0.02(+0.37%)
Nov 17, 2020 5.320 5.490 5.320 5.450 13,393 +0.12(+2.25%)
Nov 16, 2020 5.440 5.440 5.310 5.330 20,177 +0.02(+0.38%)
Nov 13, 2020 5.290 5.420 5.270 5.310 16,700 +0.02(+0.38%)
Nov 12, 2020 5.310 5.400 5.140 5.290 19,575 -0.02(-0.38%)
Nov 11, 2020 5.300 5.405 5.210 5.310 19,666 -0.02(-0.38%)
Nov 10, 2020 5.120 5.400 5.120 5.330 30,925 +0.21(+4.10%)
Nov 09, 2020 5.310 5.330 4.920 5.120 148,699 -0.18(-3.40%)
Nov 06, 2020 5.390 5.460 5.180 5.300 90,700 -0.11(-2.03%)
Nov 05, 2020 5.500 5.590 5.270 5.410 48,219 +0.04(+0.74%)
Nov 04, 2020 5.270 5.590 5.270 5.370 88,685 +0.16(+3.07%)
Nov 03, 2020 5.235 5.300 5.105 5.210 32,639 +0.04(+0.77%)
Nov 02, 2020 5.080 5.510 4.990 5.170 63,086 +0.09(+1.77%)
Oct 30, 2020 5.440 5.478 5.020 5.080 30,500 -0.32(-5.93%)
Oct 29, 2020 5.170 5.400 5.110 5.400 31,627 +0.18(+3.45%)
Oct 28, 2020 5.040 5.310 4.920 5.220 40,098 +0.10(+2.05%)
Oct 27, 2020 5.100 5.130 4.950 5.115 24,863 +0.03(+0.49%)
Oct 26, 2020 5.060 5.090 4.900 5.090 90,638 +0.03(+0.59%)
Oct 23, 2020 5.030 5.240 4.830 5.060 45,400 +0.03(+0.60%)
Oct 22, 2020 5.270 5.379 5.005 5.030 44,728 -0.30(-5.63%)
Oct 21, 2020 5.710 5.710 5.190 5.330 63,401 -0.30(-5.33%)
Oct 20, 2020 5.620 5.770 5.600 5.630 13,418 +0.04(+0.72%)
Oct 19, 2020 5.680 5.920 5.580 5.590 29,599 -0.09(-1.58%)
Oct 16, 2020 5.440 5.720 5.440 5.680 48,700 +0.22(+4.03%)
Oct 15, 2020 5.490 5.560 5.440 5.460 10,093 -0.09(-1.62%)
Oct 14, 2020 5.600 5.700 5.390 5.550 67,384 -0.04(-0.72%)
Oct 13, 2020 5.700 5.750 5.490 5.590 29,007 -0.13(-2.27%)
Oct 12, 2020 5.720 5.770 5.540 5.720 55,045 +0.03(+0.53%)
Oct 09, 2020 5.670 5.780 5.560 5.690 38,800 +0.01(+0.18%)
Oct 08, 2020 5.620 5.710 5.560 5.680 26,988 +0.07(+1.25%)
Oct 07, 2020 5.640 5.750 5.540 5.610 58,883 +0.03(+0.54%)
Oct 06, 2020 5.580 5.690 5.500 5.580 99,525 +0.01(+0.18%)
Oct 05, 2020 5.500 5.700 5.470 5.570 236,237 +0.09(+1.64%)
Oct 02, 2020 5.300 5.570 5.300 5.480 55,900 +0.02(+0.37%)
Oct 01, 2020 5.520 5.570 5.170 5.460 81,497 +0.02(+0.37%)
Sep 30, 2020 5.100 5.500 5.010 5.440 128,760 +0.33(+6.46%)
Sep 29, 2020 5.150 5.180 4.840 5.110 95,736 -0.01(-0.20%)
Sep 28, 2020 4.760 5.170 4.640 5.120 154,892 +0.40(+8.47%)
Sep 25, 2020 4.630 4.850 4.520 4.720 85,800 +0.09(+1.94%)
Sep 24, 2020 4.530 4.740 4.450 4.630 60,579 +0.02(+0.43%)
Sep 23, 2020 4.670 4.810 4.410 4.610 158,671 +0.08(+1.77%)
Sep 22, 2020 4.470 4.700 4.320 4.530 225,376 +0.06(+1.34%)
Sep 21, 2020 4.080 4.490 3.820 4.470 77,567 +0.58(+14.91%)
Sep 18, 2020 4.100 4.100 3.810 3.890 25,200 -0.10(-2.51%)
Sep 17, 2020 4.200 4.380 3.940 3.990 27,501 -0.21(-5.00%)
Sep 16, 2020 4.000 4.240 4.000 4.200 41,784 +0.14(+3.45%)
Sep 15, 2020 3.920 4.125 3.870 4.060 41,035 +0.21(+5.45%)
Sep 14, 2020 3.980 4.030 3.850 3.850 21,032 -0.13(-3.27%)
Sep 11, 2020 3.900 4.010 3.850 3.980 13,600 +0.10(+2.58%)
Sep 10, 2020 4.000 4.100 3.880 3.880 23,239 -0.08(-2.02%)
Sep 09, 2020 3.970 4.010 3.860 3.960 15,862 +0.04(+1.02%)
Sep 08, 2020 3.890 4.110 3.860 3.920 15,298 -0.06(-1.51%)
Sep 04, 2020 3.880 4.010 3.695 3.980 27,200 +0.10(+2.58%)
Sep 03, 2020 4.040 4.250 3.790 3.880 76,146 -0.28(-6.73%)
Sep 02, 2020 4.280 4.340 4.120 4.160 58,717 -0.13(-3.03%)
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.