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 29, 2019 4.850 4.890 4.680 4.760 72,900 -0.07(-1.45%)
Mar 28, 2019 4.930 4.980 4.700 4.830 55,461 -0.07(-1.43%)
Mar 27, 2019 4.500 4.920 4.500 4.900 80,131 +0.40(+8.89%)
Mar 26, 2019 4.510 4.530 4.340 4.500 46,667 +0.02(+0.45%)
Mar 25, 2019 4.500 4.590 4.460 4.480 85,265 -0.04(-0.88%)
Mar 22, 2019 4.620 4.740 4.450 4.520 70,500 -0.10(-2.16%)
Mar 21, 2019 4.630 4.820 4.620 4.620 73,485 +0.00(+0.00%)
Mar 20, 2019 4.610 4.710 4.385 4.620 52,302 -0.02(-0.43%)
Mar 19, 2019 4.800 4.823 4.580 4.640 46,781 -0.12(-2.52%)
Mar 18, 2019 5.020 5.020 4.700 4.760 54,242 -0.26(-5.18%)
Mar 15, 2019 4.820 5.040 4.670 5.020 186,300 +0.19(+3.93%)
Mar 14, 2019 4.870 4.880 4.760 4.830 48,509 -0.03(-0.62%)
Mar 13, 2019 5.040 5.150 4.830 4.860 80,099 -0.09(-1.82%)
Mar 12, 2019 4.880 5.030 4.850 4.950 47,970 +0.04(+0.81%)
Mar 11, 2019 4.700 4.970 4.700 4.910 31,203 +0.26(+5.59%)
Mar 08, 2019 4.790 4.820 4.640 4.650 67,400 -0.05(-1.06%)
Mar 07, 2019 4.980 4.980 4.660 4.700 77,146 -0.29(-5.81%)
Mar 06, 2019 5.260 5.260 4.970 4.990 60,391 -0.23(-4.41%)
Mar 05, 2019 5.730 5.730 5.180 5.220 48,537 -0.55(-9.53%)
Mar 04, 2019 5.450 5.800 5.360 5.770 103,299 +0.34(+6.26%)
Mar 01, 2019 5.510 5.510 5.250 5.430 50,100 -0.05(-0.91%)
Feb 28, 2019 5.830 5.830 5.360 5.480 59,583 -0.37(-6.32%)
Feb 27, 2019 5.630 5.910 5.395 5.850 47,231 +0.19(+3.36%)
Feb 26, 2019 5.790 5.910 5.640 5.660 45,588 -0.14(-2.41%)
Feb 25, 2019 5.820 6.060 5.770 5.800 54,240 -0.02(-0.34%)
Feb 22, 2019 5.820 6.005 5.740 5.820 52,500 +0.02(+0.34%)
Feb 21, 2019 5.650 5.910 5.480 5.800 85,697 +0.04(+0.69%)
Feb 20, 2019 5.680 5.950 5.310 5.760 109,223 +0.17(+3.04%)
Feb 19, 2019 6.140 6.270 5.550 5.590 94,475 -0.57(-9.25%)
Feb 15, 2019 6.830 7.100 6.150 6.160 92,400 -0.70(-10.20%)
Feb 14, 2019 6.780 7.020 6.700 6.860 46,997 +0.03(+0.44%)
Feb 13, 2019 6.610 6.900 6.570 6.830 36,019 +0.24(+3.64%)
Feb 12, 2019 6.720 7.010 6.490 6.590 98,080 -0.07(-1.05%)
Feb 11, 2019 6.940 6.940 6.610 6.660 49,302 -0.29(-4.17%)
Feb 08, 2019 6.590 6.970 6.530 6.950 56,200 +0.32(+4.83%)
Feb 07, 2019 6.970 7.016 6.580 6.630 39,684 -0.36(-5.15%)
Feb 06, 2019 6.930 7.175 6.900 6.990 29,718 +0.06(+0.87%)
Feb 05, 2019 7.010 7.090 6.835 6.930 37,708 -0.07(-1.00%)
Feb 04, 2019 6.920 7.050 6.820 7.000 24,501 +0.07(+1.01%)
Feb 01, 2019 6.920 7.200 6.840 6.930 47,100 +0.01(+0.14%)
Jan 31, 2019 6.880 7.050 6.700 6.920 69,573 +0.02(+0.29%)
Jan 30, 2019 6.840 6.980 6.620 6.900 58,287 +0.08(+1.17%)
Jan 29, 2019 6.820 7.040 6.690 6.820 116,053 -0.05(-0.73%)
Jan 28, 2019 6.900 7.250 6.830 6.870 68,862 -0.13(-1.86%)
Jan 25, 2019 7.090 7.380 6.970 7.000 77,800 +0.00(+0.00%)
Jan 24, 2019 6.980 7.320 6.950 7.000 121,948 +0.02(+0.29%)
Jan 23, 2019 6.660 6.990 6.660 6.980 26,145 +0.32(+4.80%)
Jan 22, 2019 6.880 7.010 6.580 6.660 133,910 -0.22(-3.20%)
Jan 18, 2019 7.070 7.085 6.790 6.880 52,600 -0.14(-1.99%)
Jan 17, 2019 6.920 7.090 6.750 7.020 36,926 +0.07(+1.01%)
Jan 16, 2019 7.080 7.262 6.860 6.950 48,096 -0.11(-1.56%)
Jan 15, 2019 6.790 7.090 6.760 7.060 31,479 +0.30(+4.44%)
Jan 14, 2019 7.030 7.140 6.700 6.760 51,599 -0.26(-3.70%)
Jan 11, 2019 7.120 7.130 6.970 7.020 37,200 -0.11(-1.54%)
Jan 10, 2019 6.870 7.280 6.850 7.130 44,695 +0.19(+2.74%)
Jan 09, 2019 6.640 7.040 6.450 6.940 74,142 +0.34(+5.15%)
Jan 08, 2019 6.640 6.800 6.360 6.600 39,637 +0.05(+0.76%)
Jan 07, 2019 6.350 6.810 6.290 6.550 78,478 +0.21(+3.31%)
Jan 04, 2019 6.250 6.480 5.980 6.340 50,900 +0.21(+3.43%)
Jan 03, 2019 5.960 6.280 5.960 6.130 63,501 +0.12(+2.00%)
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.