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 (%)
Jul 31, 2019 4.250 4.310 4.120 4.160 76,776 -0.11(-2.58%)
Jul 30, 2019 4.380 4.380 4.130 4.270 110,587 +0.05(+1.18%)
Jul 29, 2019 4.370 4.510 4.220 4.220 101,262 -0.11(-2.54%)
Jul 26, 2019 4.380 4.580 4.280 4.330 157,800 -0.01(-0.23%)
Jul 25, 2019 4.350 4.570 4.260 4.340 189,203 +0.03(+0.70%)
Jul 24, 2019 4.377 4.377 4.290 4.310 22,545 +0.14(+3.36%)
Jul 23, 2019 4.320 4.320 4.140 4.170 43,169 -0.09(-2.11%)
Jul 22, 2019 4.330 4.480 4.180 4.260 50,456 -0.08(-1.84%)
Jul 19, 2019 4.290 4.430 4.290 4.340 36,800 +0.02(+0.46%)
Jul 18, 2019 4.280 4.360 4.260 4.320 48,742 +0.00(+0.00%)
Jul 17, 2019 4.360 4.520 4.300 4.320 26,793 -0.08(-1.82%)
Jul 16, 2019 4.520 4.570 4.360 4.400 60,258 -0.09(-2.00%)
Jul 15, 2019 4.420 4.630 4.320 4.490 61,574 +0.08(+1.81%)
Jul 12, 2019 4.600 4.690 4.390 4.410 41,700 -0.14(-3.08%)
Jul 11, 2019 4.560 4.680 4.430 4.550 70,284 -0.01(-0.22%)
Jul 10, 2019 4.580 4.720 4.540 4.560 28,530 -0.04(-0.87%)
Jul 09, 2019 4.770 4.790 4.540 4.600 29,005 -0.15(-3.16%)
Jul 08, 2019 4.410 4.820 4.410 4.750 59,302 +0.33(+7.47%)
Jul 05, 2019 4.630 4.740 4.120 4.420 181,000 -0.25(-5.35%)
Jul 03, 2019 4.420 4.720 4.360 4.670 255,500 +0.23(+5.18%)
Jul 02, 2019 4.060 4.450 4.060 4.440 65,916 +0.37(+9.09%)
Jul 01, 2019 3.910 4.120 3.740 4.070 297,418 +0.22(+5.71%)
Jun 28, 2019 3.990 4.120 3.680 3.850 1,361,200 -0.16(-3.99%)
Jun 27, 2019 3.650 4.110 3.620 4.010 169,297 +0.40(+11.08%)
Jun 26, 2019 3.900 3.970 3.570 3.610 133,816 -0.07(-1.90%)
Jun 25, 2019 3.930 4.033 3.630 3.680 67,410 -0.22(-5.64%)
Jun 24, 2019 4.060 4.080 3.860 3.900 91,117 -0.14(-3.47%)
Jun 21, 2019 4.170 4.335 3.990 4.040 92,000 -0.17(-4.04%)
Jun 20, 2019 4.200 4.310 4.030 4.210 55,570 +0.01(+0.24%)
Jun 19, 2019 4.080 4.240 4.080 4.200 63,000 +0.08(+1.94%)
Jun 18, 2019 4.080 4.230 4.080 4.120 54,124 +0.03(+0.73%)
Jun 17, 2019 4.310 4.345 4.040 4.090 101,977 -0.22(-5.10%)
Jun 14, 2019 4.300 4.370 4.285 4.310 33,800 +0.01(+0.23%)
Jun 13, 2019 4.270 4.415 4.260 4.300 91,231 +0.08(+1.90%)
Jun 12, 2019 4.400 4.450 4.200 4.220 68,361 -0.20(-4.52%)
Jun 11, 2019 4.340 4.580 4.200 4.420 104,186 +0.13(+3.03%)
Jun 10, 2019 3.940 4.350 3.940 4.290 145,946 +0.36(+9.16%)
Jun 07, 2019 3.860 3.970 3.750 3.930 75,100 +0.13(+3.42%)
Jun 06, 2019 3.920 3.930 3.620 3.800 73,466 -0.09(-2.31%)
Jun 05, 2019 4.150 4.150 3.800 3.890 50,218 -0.23(-5.58%)
Jun 04, 2019 4.100 4.140 3.930 4.120 62,349 +0.07(+1.73%)
Jun 03, 2019 3.990 4.120 3.910 4.050 82,908 +0.10(+2.53%)
May 31, 2019 4.090 4.090 3.900 3.950 79,100 -0.16(-3.89%)
May 30, 2019 4.190 4.310 4.040 4.110 72,304 -0.09(-2.14%)
May 29, 2019 4.480 4.510 4.180 4.200 46,563 -0.34(-7.49%)
May 28, 2019 4.670 4.730 4.490 4.540 35,157 -0.14(-2.99%)
May 24, 2019 4.690 4.790 4.660 4.680 59,500 -0.03(-0.64%)
May 23, 2019 4.680 4.730 4.590 4.710 32,739 -0.03(-0.63%)
May 22, 2019 4.520 4.830 4.520 4.740 42,004 +0.14(+3.04%)
May 21, 2019 4.550 4.730 4.550 4.600 74,405 +0.04(+0.88%)
May 20, 2019 4.480 4.660 4.480 4.560 36,222 +0.06(+1.33%)
May 17, 2019 4.470 4.580 4.470 4.500 126,000 +0.00(+0.00%)
May 16, 2019 4.340 4.550 4.329 4.500 61,659 +0.18(+4.17%)
May 15, 2019 4.100 4.360 4.040 4.320 267,952 +0.10(+2.37%)
May 14, 2019 4.100 4.310 4.080 4.220 198,425 +0.07(+1.69%)
May 13, 2019 4.300 4.355 4.090 4.150 103,007 -0.23(-5.25%)
May 10, 2019 4.470 4.537 4.340 4.380 44,500 -0.10(-2.23%)
May 09, 2019 4.500 4.540 4.460 4.480 58,123 -0.03(-0.67%)
May 08, 2019 4.550 4.640 4.500 4.510 44,373 -0.06(-1.31%)
May 07, 2019 4.600 4.700 4.530 4.570 41,703 -0.07(-1.51%)
May 06, 2019 4.620 4.740 4.620 4.640 41,309 -0.12(-2.52%)
May 03, 2019 5.130 5.240 4.600 4.760 76,400 +0.08(+1.71%)
May 02, 2019 4.700 4.856 4.610 4.680 59,455 -0.06(-1.27%)
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.