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, 2020 1.600 1.670 1.360 1.370 217,964 -0.38(-21.71%)
Mar 30, 2020 2.350 2.350 1.730 1.750 190,471 -0.54(-23.58%)
Mar 27, 2020 2.070 2.380 2.050 2.290 109,300 -0.01(-0.43%)
Mar 26, 2020 2.170 2.480 2.070 2.300 279,526 +0.32(+16.16%)
Mar 25, 2020 1.230 2.330 1.220 1.980 386,904 +0.82(+70.69%)
Mar 24, 2020 1.030 1.280 1.023 1.160 253,670 +0.13(+12.62%)
Mar 23, 2020 1.080 1.132 0.9403 1.030 344,103 -0.02(-1.90%)
Mar 20, 2020 1.550 1.820 1.030 1.050 334,100 -0.41(-28.08%)
Mar 19, 2020 1.140 1.550 1.110 1.460 180,790 +0.30(+25.86%)
Mar 18, 2020 1.740 1.810 1.000 1.160 217,837 -0.61(-34.46%)
Mar 17, 2020 2.100 2.220 1.720 1.770 219,414 -0.22(-11.06%)
Mar 16, 2020 2.790 2.790 1.990 1.990 222,742 -1.04(-34.32%)
Mar 13, 2020 3.190 3.290 3.030 3.030 112,900 -0.05(-1.62%)
Mar 12, 2020 3.520 3.520 3.080 3.080 94,730 -0.64(-17.20%)
Mar 11, 2020 4.110 4.110 3.700 3.720 95,770 -0.48(-11.43%)
Mar 10, 2020 4.380 4.390 4.100 4.200 205,651 -0.12(-2.78%)
Mar 09, 2020 4.790 4.790 4.300 4.320 81,492 -0.66(-13.25%)
Mar 06, 2020 5.170 5.170 4.950 4.980 121,500 -0.26(-4.96%)
Mar 05, 2020 5.220 5.260 5.120 5.240 68,789 -0.02(-0.38%)
Mar 04, 2020 5.220 5.300 5.170 5.260 421,771 +0.04(+0.77%)
Mar 03, 2020 5.100 5.370 5.040 5.220 275,380 +0.12(+2.35%)
Mar 02, 2020 4.890 5.190 4.830 5.100 357,668 +0.19(+3.87%)
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%)
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.