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 (%)
Jun 30, 2020 3.250 3.449 3.210 3.360 91,908 +0.13(+4.02%)
Jun 29, 2020 2.860 3.340 2.860 3.230 131,731 +0.22(+7.31%)
Jun 26, 2020 2.960 3.160 2.925 3.010 63,200 -0.03(-0.99%)
Jun 25, 2020 3.060 3.154 2.920 3.040 48,954 -0.04(-1.30%)
Jun 24, 2020 3.260 3.350 3.015 3.080 205,944 -0.32(-9.41%)
Jun 23, 2020 3.470 3.480 3.200 3.400 55,011 -0.03(-0.87%)
Jun 22, 2020 3.410 3.450 3.178 3.430 62,129 +0.08(+2.39%)
Jun 19, 2020 3.610 3.660 3.200 3.350 99,700 -0.16(-4.56%)
Jun 18, 2020 3.600 3.680 3.330 3.510 43,885 -0.09(-2.50%)
Jun 17, 2020 3.540 3.610 3.360 3.600 57,857 +0.06(+1.69%)
Jun 16, 2020 3.560 3.730 3.460 3.540 219,525 +0.27(+8.26%)
Jun 15, 2020 3.020 3.337 2.960 3.270 51,110 +0.25(+8.28%)
Jun 12, 2020 3.370 3.380 2.950 3.020 73,900 -0.20(-6.21%)
Jun 11, 2020 3.290 3.460 3.165 3.220 73,099 -0.39(-10.80%)
Jun 10, 2020 3.600 3.670 3.455 3.610 58,829 +0.03(+0.84%)
Jun 09, 2020 3.430 3.700 3.200 3.580 160,313 +0.12(+3.47%)
Jun 08, 2020 3.690 3.940 3.360 3.460 186,521 -0.10(-2.81%)
Jun 05, 2020 3.700 3.974 3.540 3.560 154,500 -0.14(-3.78%)
Jun 04, 2020 3.800 3.970 3.680 3.700 80,864 -0.13(-3.39%)
Jun 03, 2020 3.690 3.920 3.690 3.830 71,809 +0.18(+4.93%)
Jun 02, 2020 3.580 3.720 3.450 3.650 131,831 +0.16(+4.58%)
Jun 01, 2020 3.080 3.575 3.015 3.490 110,593 +0.40(+12.94%)
May 29, 2020 3.230 3.360 3.090 3.090 73,500 -0.14(-4.33%)
May 28, 2020 3.800 3.860 3.110 3.230 180,605 -0.55(-14.55%)
May 27, 2020 3.480 3.840 3.450 3.780 185,204 +0.33(+9.57%)
May 26, 2020 3.510 3.550 3.400 3.450 76,286 +0.10(+2.99%)
May 22, 2020 3.090 3.390 3.040 3.350 60,500 +0.28(+9.12%)
May 21, 2020 2.980 3.150 2.960 3.070 41,654 +0.10(+3.37%)
May 20, 2020 2.910 3.010 2.780 2.970 101,764 +0.16(+5.69%)
May 19, 2020 2.860 2.980 2.720 2.810 53,370 -0.05(-1.75%)
May 18, 2020 2.650 2.920 2.610 2.860 80,856 +0.31(+12.16%)
May 15, 2020 2.350 2.580 2.350 2.550 41,000 +0.10(+4.08%)
May 14, 2020 2.570 2.640 2.430 2.450 60,377 -0.24(-8.92%)
May 13, 2020 2.750 2.785 2.610 2.690 108,711 -0.04(-1.47%)
May 12, 2020 3.070 3.076 2.590 2.730 136,718 -0.24(-8.08%)
May 11, 2020 2.370 3.100 2.370 2.970 259,032 +0.51(+20.73%)
May 08, 2020 2.370 2.490 2.250 2.460 460,100 +0.27(+12.33%)
May 07, 2020 2.080 2.250 2.070 2.190 116,638 +0.13(+6.31%)
May 06, 2020 2.020 2.190 2.020 2.060 83,472 +0.08(+4.04%)
May 05, 2020 2.300 2.380 1.920 1.980 167,665 -0.24(-10.81%)
May 04, 2020 1.990 2.280 1.990 2.220 76,601 +0.10(+4.72%)
May 01, 2020 2.210 2.210 2.020 2.120 75,300 -0.16(-7.02%)
Apr 30, 2020 2.260 2.390 2.112 2.280 175,817 +0.13(+6.05%)
Apr 29, 2020 2.070 2.390 2.040 2.150 301,546 +0.23(+11.98%)
Apr 28, 2020 1.780 2.110 1.770 1.920 192,179 +0.18(+10.34%)
Apr 27, 2020 1.920 1.920 1.670 1.740 167,717 -0.12(-6.45%)
Apr 24, 2020 1.800 1.916 1.780 1.860 46,500 +0.02(+1.09%)
Apr 23, 2020 1.920 1.920 1.770 1.840 72,093 -0.03(-1.60%)
Apr 22, 2020 1.850 1.951 1.850 1.870 107,657 +0.11(+6.25%)
Apr 21, 2020 1.790 1.860 1.730 1.760 83,792 -0.11(-5.88%)
Apr 20, 2020 1.920 2.021 1.788 1.870 116,832 -0.20(-9.66%)
Apr 17, 2020 1.690 2.100 1.690 2.070 193,100 +0.42(+25.45%)
Apr 16, 2020 1.780 1.780 1.640 1.650 139,294 -0.10(-5.71%)
Apr 15, 2020 1.760 1.800 1.630 1.750 324,140 -0.20(-10.26%)
Apr 14, 2020 1.860 2.000 1.780 1.950 215,238 +0.25(+14.71%)
Apr 13, 2020 1.780 1.800 1.510 1.700 345,870 +0.08(+4.94%)
Apr 09, 2020 1.480 1.814 1.480 1.620 266,800 +0.21(+14.89%)
Apr 08, 2020 1.320 1.970 1.320 1.410 399,400 +0.12(+9.30%)
Apr 07, 2020 1.440 1.560 1.280 1.290 274,208 -0.07(-5.15%)
Apr 06, 2020 1.250 1.540 1.220 1.360 205,115 +0.20(+17.24%)
Apr 03, 2020 1.160 1.198 1.100 1.160 129,700 +0.00(+0.00%)
Apr 02, 2020 1.330 1.535 1.150 1.160 278,837 -0.17(-12.78%)
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.