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 (%)
Feb 28, 2020 5.010 5.040 4.880 4.910 159,100 -0.17(-3.35%)
Feb 27, 2020 5.030 5.150 4.930 5.080 74,120 -0.02(-0.39%)
Feb 26, 2020 5.140 5.300 5.080 5.100 99,230 -0.08(-1.54%)
Feb 25, 2020 5.350 5.440 5.110 5.180 113,836 -0.17(-3.18%)
Feb 24, 2020 5.370 5.430 5.230 5.350 57,276 -0.12(-2.19%)
Feb 21, 2020 5.410 5.550 5.370 5.470 44,200 +0.02(+0.37%)
Feb 20, 2020 5.440 5.550 5.360 5.450 38,133 +0.06(+1.11%)
Feb 19, 2020 5.370 5.460 5.350 5.390 61,432 +0.03(+0.56%)
Feb 18, 2020 5.370 5.450 5.320 5.360 41,551 -0.01(-0.19%)
Feb 14, 2020 5.770 6.000 5.330 5.370 165,300 -0.36(-6.28%)
Feb 13, 2020 5.670 5.770 5.610 5.730 119,158 +0.07(+1.24%)
Feb 12, 2020 5.590 5.684 5.550 5.660 57,656 +0.06(+1.07%)
Feb 11, 2020 5.550 5.750 5.490 5.600 105,392 +0.06(+1.08%)
Feb 10, 2020 5.470 5.600 5.370 5.540 41,126 +0.05(+0.91%)
Feb 07, 2020 5.490 5.530 5.490 5.490 40,000 -0.03(-0.54%)
Feb 06, 2020 5.390 5.550 5.370 5.520 43,057 +0.08(+1.47%)
Feb 05, 2020 5.270 5.500 5.180 5.440 58,267 +0.14(+2.64%)
Feb 04, 2020 5.380 5.430 5.280 5.300 238,979 -0.13(-2.39%)
Feb 03, 2020 5.190 5.520 5.180 5.430 92,774 +0.21(+4.02%)
Jan 31, 2020 5.170 5.270 5.130 5.220 61,600 -0.01(-0.19%)
Jan 30, 2020 5.300 5.390 5.180 5.230 128,230 -0.12(-2.24%)
Jan 29, 2020 5.360 5.410 5.290 5.350 41,800 -0.01(-0.19%)
Jan 28, 2020 5.350 5.450 5.290 5.360 89,679 +0.07(+1.32%)
Jan 27, 2020 5.150 5.300 5.100 5.290 67,495 +0.04(+0.76%)
Jan 24, 2020 5.200 5.270 5.130 5.250 42,200 +0.02(+0.38%)
Jan 23, 2020 5.110 5.320 5.110 5.230 68,161 +0.09(+1.75%)
Jan 22, 2020 5.130 5.200 5.110 5.140 72,465 -0.03(-0.58%)
Jan 21, 2020 4.950 5.240 4.890 5.170 124,259 +0.22(+4.44%)
Jan 17, 2020 4.950 5.028 4.890 4.950 89,200 +0.06(+1.23%)
Jan 16, 2020 4.720 4.960 4.720 4.890 36,879 +0.15(+3.16%)
Jan 15, 2020 4.770 4.810 4.650 4.740 72,120 -0.02(-0.42%)
Jan 14, 2020 4.680 4.850 4.580 4.760 53,823 +0.08(+1.71%)
Jan 13, 2020 4.650 4.700 4.530 4.680 130,279 +0.06(+1.30%)
Jan 10, 2020 4.600 4.674 4.470 4.620 122,600 +0.02(+0.43%)
Jan 09, 2020 4.600 4.680 4.490 4.600 105,796 +0.03(+0.66%)
Jan 08, 2020 4.610 4.660 4.520 4.570 32,211 -0.05(-1.08%)
Jan 07, 2020 4.700 4.720 4.540 4.620 18,452 -0.05(-1.07%)
Jan 06, 2020 4.500 4.740 4.500 4.670 22,909 +0.17(+3.78%)
Jan 03, 2020 4.600 4.640 4.440 4.500 17,000 -0.08(-1.75%)
Jan 02, 2020 4.700 4.700 4.560 4.580 20,918 -0.08(-1.72%)
Dec 31, 2019 4.460 4.720 4.370 4.660 90,300 +0.20(+4.48%)
Dec 30, 2019 4.500 4.550 4.330 4.460 84,797 -0.04(-0.89%)
Dec 27, 2019 4.570 4.610 4.500 4.500 38,700 -0.10(-2.17%)
Dec 26, 2019 4.680 4.720 4.540 4.600 47,879 -0.11(-2.34%)
Dec 24, 2019 4.890 4.890 4.620 4.710 48,000 -0.18(-3.68%)
Dec 23, 2019 4.710 4.949 4.578 4.890 105,158 +0.20(+4.26%)
Dec 20, 2019 4.640 4.800 4.550 4.690 198,800 +0.01(+0.21%)
Dec 19, 2019 4.870 4.870 4.610 4.680 60,108 -0.19(-3.90%)
Dec 18, 2019 4.670 4.990 4.600 4.870 121,204 +0.17(+3.62%)
Dec 17, 2019 4.700 4.750 4.610 4.700 98,176 -0.03(-0.63%)
Dec 16, 2019 4.810 4.850 4.660 4.730 62,175 -0.10(-2.07%)
Dec 13, 2019 4.810 4.910 4.800 4.830 30,500 -0.03(-0.62%)
Dec 12, 2019 4.900 4.900 4.760 4.860 42,596 -0.12(-2.41%)
Dec 11, 2019 4.910 5.027 4.770 4.980 24,536 +0.04(+0.81%)
Dec 10, 2019 4.850 4.980 4.760 4.940 19,507 +0.00(+0.00%)
Dec 09, 2019 4.910 4.960 4.790 4.940 30,012 +0.05(+1.02%)
Dec 06, 2019 4.700 5.020 4.600 4.890 72,200 +0.19(+4.04%)
Dec 05, 2019 4.950 4.950 4.640 4.700 48,117 -0.16(-3.29%)
Dec 04, 2019 4.730 4.870 4.650 4.860 68,654 +0.12(+2.53%)
Dec 03, 2019 4.660 4.750 4.470 4.740 69,892 +0.08(+1.72%)
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.