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 (%)
Aug 31, 2020 4.430 4.510 4.290 4.330 60,054 -0.13(-2.91%)
Aug 28, 2020 4.520 4.550 4.447 4.460 19,700 +0.05(+1.13%)
Aug 27, 2020 4.460 4.510 4.200 4.410 45,893 -0.05(-1.12%)
Aug 26, 2020 4.500 4.670 4.390 4.460 48,105 +0.00(+0.00%)
Aug 25, 2020 4.510 4.510 4.300 4.460 41,032 -0.05(-1.11%)
Aug 24, 2020 4.600 4.670 4.405 4.510 79,019 -0.01(-0.22%)
Aug 21, 2020 4.410 4.580 4.402 4.520 86,500 +0.09(+2.03%)
Aug 20, 2020 4.350 4.510 4.280 4.430 56,016 +0.06(+1.37%)
Aug 19, 2020 4.340 4.490 4.300 4.370 59,131 +0.06(+1.39%)
Aug 18, 2020 4.060 4.330 4.060 4.310 87,926 +0.28(+6.95%)
Aug 17, 2020 3.890 4.240 3.660 4.030 131,780 +0.01(+0.25%)
Aug 14, 2020 3.890 4.700 3.780 4.020 672,600 +0.14(+3.61%)
Aug 13, 2020 3.830 3.950 3.800 3.880 14,094 +0.03(+0.78%)
Aug 12, 2020 3.870 3.924 3.750 3.850 22,792 -0.08(-2.04%)
Aug 11, 2020 3.770 4.070 3.730 3.930 33,024 +0.21(+5.65%)
Aug 10, 2020 3.750 3.970 3.680 3.720 72,300 -0.06(-1.59%)
Aug 07, 2020 3.930 3.930 3.750 3.780 19,600 -0.07(-1.82%)
Aug 06, 2020 3.890 3.980 3.830 3.850 26,451 -0.09(-2.28%)
Aug 05, 2020 3.940 3.990 3.740 3.940 69,549 +0.07(+1.81%)
Aug 04, 2020 4.110 4.110 3.810 3.870 32,228 -0.12(-3.01%)
Aug 03, 2020 3.500 4.160 3.500 3.990 95,158 +0.53(+15.32%)
Jul 31, 2020 4.010 4.070 3.430 3.460 70,400 -0.54(-13.50%)
Jul 30, 2020 4.500 4.500 3.859 4.000 174,825 -0.74(-15.61%)
Jul 29, 2020 4.550 4.910 4.550 4.740 166,819 +0.23(+5.10%)
Jul 28, 2020 4.290 4.550 4.280 4.510 38,846 +0.21(+4.88%)
Jul 27, 2020 4.200 4.400 4.120 4.300 26,035 +0.05(+1.18%)
Jul 24, 2020 4.370 4.430 4.230 4.250 20,800 -0.11(-2.52%)
Jul 23, 2020 4.500 4.660 4.220 4.360 109,372 -0.13(-2.90%)
Jul 22, 2020 4.260 4.730 4.260 4.490 82,857 +0.26(+6.15%)
Jul 21, 2020 4.500 4.620 4.160 4.230 76,892 -0.23(-5.16%)
Jul 20, 2020 4.250 4.500 4.180 4.460 77,199 +0.21(+4.94%)
Jul 17, 2020 3.750 4.450 3.710 4.250 166,200 +0.48(+12.73%)
Jul 16, 2020 3.390 3.800 3.340 3.770 47,679 +0.37(+10.88%)
Jul 15, 2020 3.490 3.589 3.400 3.400 78,496 +0.01(+0.29%)
Jul 14, 2020 3.450 3.560 3.310 3.390 68,077 -0.15(-4.24%)
Jul 13, 2020 3.400 3.720 3.335 3.540 98,236 +0.23(+6.95%)
Jul 10, 2020 3.170 3.330 3.080 3.310 58,500 +0.07(+2.16%)
Jul 09, 2020 3.330 3.330 3.120 3.240 36,188 -0.03(-0.92%)
Jul 08, 2020 3.110 3.300 3.100 3.270 41,125 +0.19(+6.17%)
Jul 07, 2020 3.310 3.370 3.020 3.080 86,886 -0.25(-7.51%)
Jul 06, 2020 3.280 3.370 3.135 3.330 41,820 +0.13(+4.06%)
Jul 02, 2020 3.240 3.330 3.110 3.200 62,700 +0.02(+0.63%)
Jul 01, 2020 3.440 3.440 3.140 3.180 36,289 -0.18(-5.36%)
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%)
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.