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 (%)
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%)
Apr 01, 2020 1.310 1.392 1.250 1.330 119,882 -0.04(-2.92%)
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%)
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.