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 (%)
Mar 31, 2016 11.78 12.43 11.78 12.26 114,838 +0.52(+4.43%)
Mar 30, 2016 11.82 11.89 11.64 11.74 35,043 +0.01(+0.09%)
Mar 29, 2016 11.15 11.77 11.15 11.73 103,271 +0.55(+4.92%)
Mar 28, 2016 11.19 11.42 11.06 11.18 59,715 -0.01(-0.09%)
Mar 24, 2016 11.10 11.19 11.19 11.19 73,900 +0.09(+0.81%)
Mar 23, 2016 11.45 11.49 11.06 11.10 40,511 -0.37(-3.23%)
Mar 22, 2016 11.72 11.73 11.35 11.47 34,386 -0.27(-2.30%)
Mar 21, 2016 12.14 12.17 11.70 11.74 42,599 -0.27(-2.25%)
Mar 18, 2016 11.95 12.13 11.74 12.01 59,004 +0.21(+1.78%)
Mar 17, 2016 11.33 11.83 11.15 11.80 50,996 +0.48(+4.24%)
Mar 16, 2016 11.14 11.48 11.11 11.32 22,923 +0.12(+1.07%)
Mar 15, 2016 11.63 11.63 11.13 11.20 30,608 -0.45(-3.86%)
Mar 14, 2016 11.32 11.70 11.18 11.65 42,208 +0.31(+2.73%)
Mar 11, 2016 11.12 11.45 11.12 11.34 36,816 +0.33(+3.00%)
Mar 10, 2016 11.42 11.52 10.87 11.01 62,985 -0.34(-3.00%)
Mar 09, 2016 11.15 11.57 10.90 11.35 73,486 +0.27(+2.44%)
Mar 08, 2016 11.35 11.50 10.89 11.08 120,208 -0.39(-3.40%)
Mar 07, 2016 10.72 11.48 10.72 11.47 113,394 +0.72(+6.70%)
Mar 04, 2016 10.50 10.83 10.36 10.75 146,367 +0.34(+3.27%)
Mar 03, 2016 10.20 10.79 10.16 10.41 79,652 +0.13(+1.26%)
Mar 02, 2016 10.23 10.30 10.00 10.28 119,504 +0.09(+0.88%)
Mar 01, 2016 10.22 10.39 9.810 10.19 116,218 +0.14(+1.39%)
Feb 29, 2016 10.06 10.19 9.810 10.05 182,567 -0.05(-0.50%)
Feb 26, 2016 10.60 10.94 9.810 10.10 273,389 +1.44(+16.63%)
Feb 25, 2016 8.450 8.760 8.200 8.660 76,883 +0.25(+2.97%)
Feb 24, 2016 7.950 8.510 7.950 8.410 74,093 +0.42(+5.26%)
Feb 23, 2016 8.000 8.150 7.810 7.990 123,388 -0.01(-0.12%)
Feb 22, 2016 7.740 8.130 7.710 8.000 44,164 +0.32(+4.17%)
Feb 19, 2016 7.750 7.850 7.660 7.680 49,154 -0.10(-1.29%)
Feb 18, 2016 8.080 8.080 7.750 7.780 62,815 -0.28(-3.47%)
Feb 17, 2016 8.180 8.245 7.890 8.060 51,642 -0.03(-0.37%)
Feb 16, 2016 7.950 8.110 7.800 8.090 54,236 +0.31(+3.98%)
Feb 12, 2016 7.760 7.780 7.780 7.780 72,900 +0.12(+1.57%)
Feb 11, 2016 7.590 7.900 7.510 7.660 69,127 -0.08(-1.03%)
Feb 10, 2016 8.010 8.130 7.640 7.740 81,377 -0.16(-2.03%)
Feb 09, 2016 7.990 8.080 7.650 7.900 78,012 -0.16(-1.99%)
Feb 08, 2016 8.240 8.345 7.810 8.060 100,217 -0.30(-3.59%)
Feb 05, 2016 8.940 8.990 8.350 8.360 81,600 -0.51(-5.75%)
Feb 04, 2016 8.900 9.130 8.665 8.870 69,610 +0.09(+1.03%)
Feb 03, 2016 9.220 9.220 8.520 8.780 88,421 -0.21(-2.34%)
Feb 02, 2016 9.450 9.560 8.930 8.990 81,822 -0.59(-6.16%)
Feb 01, 2016 10.07 10.21 9.550 9.580 126,686 -0.55(-5.43%)
Jan 29, 2016 9.600 10.25 9.570 10.13 102,586 +0.52(+5.41%)
Jan 28, 2016 9.800 10.08 9.450 9.610 56,281 -0.12(-1.23%)
Jan 27, 2016 9.360 9.820 9.280 9.730 139,558 +0.39(+4.18%)
Jan 26, 2016 9.460 9.612 9.200 9.340 174,492 -0.11(-1.16%)
Jan 25, 2016 10.15 10.15 9.440 9.450 93,715 -0.70(-6.90%)
Jan 22, 2016 9.880 10.25 9.640 10.15 72,343 +0.45(+4.64%)
Jan 21, 2016 9.460 9.780 9.150 9.700 86,318 +0.28(+2.97%)
Jan 20, 2016 9.160 9.550 8.740 9.420 123,269 +0.11(+1.18%)
Jan 19, 2016 9.800 9.915 9.250 9.310 187,306 -0.34(-3.52%)
Jan 15, 2016 9.470 9.650 9.650 9.650 114,400 -0.31(-3.11%)
Jan 14, 2016 10.00 10.18 9.710 9.960 76,486 -0.09(-0.90%)
Jan 13, 2016 10.83 10.94 9.900 10.05 106,962 -0.78(-7.20%)
Jan 12, 2016 11.12 11.17 10.69 10.83 175,592 -0.23(-2.08%)
Jan 11, 2016 11.29 11.29 10.91 11.06 51,827 -0.16(-1.43%)
Jan 08, 2016 11.07 11.44 11.01 11.22 136,079 +0.16(+1.45%)
Jan 07, 2016 11.77 11.85 10.95 11.06 200,285 -0.96(-7.99%)
Jan 06, 2016 12.10 12.31 11.97 12.02 132,449 -0.19(-1.56%)
Jan 05, 2016 12.54 12.66 12.12 12.21 146,696 -0.24(-1.93%)
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.