Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
4.460
4.720
4.370
4.660
90,300
+0.20(+4.48%)
Dec 30, 2019
4.500
4.550
4.330
4.460
84,797
-0.04(-0.89%)
Dec 27, 2019
4.570
4.610
4.500
4.500
38,700
-0.10(-2.17%)
Dec 26, 2019
4.680
4.720
4.540
4.600
47,879
-0.11(-2.34%)
Dec 24, 2019
4.890
4.890
4.620
4.710
48,000
-0.18(-3.68%)
Dec 23, 2019
4.710
4.949
4.578
4.890
105,158
+0.20(+4.26%)
Dec 20, 2019
4.640
4.800
4.550
4.690
198,800
+0.01(+0.21%)
Dec 19, 2019
4.870
4.870
4.610
4.680
60,108
-0.19(-3.90%)
Dec 18, 2019
4.670
4.990
4.600
4.870
121,204
+0.17(+3.62%)
Dec 17, 2019
4.700
4.750
4.610
4.700
98,176
-0.03(-0.63%)
Dec 16, 2019
4.810
4.850
4.660
4.730
62,175
-0.10(-2.07%)
Dec 13, 2019
4.810
4.910
4.800
4.830
30,500
-0.03(-0.62%)
Dec 12, 2019
4.900
4.900
4.760
4.860
42,596
-0.12(-2.41%)
Dec 11, 2019
4.910
5.027
4.770
4.980
24,536
+0.04(+0.81%)
Dec 10, 2019
4.850
4.980
4.760
4.940
19,507
+0.00(+0.00%)
Dec 09, 2019
4.910
4.960
4.790
4.940
30,012
+0.05(+1.02%)
Dec 06, 2019
4.700
5.020
4.600
4.890
72,200
+0.19(+4.04%)
Dec 05, 2019
4.950
4.950
4.640
4.700
48,117
-0.16(-3.29%)
Dec 04, 2019
4.730
4.870
4.650
4.860
68,654
+0.12(+2.53%)
Dec 03, 2019
4.660
4.750
4.470
4.740
69,892
+0.08(+1.72%)
Dec 02, 2019
4.330
4.690
4.289
4.660
74,769
+0.18(+4.02%)
Nov 29, 2019
4.350
4.480
4.180
4.480
69,700
+0.16(+3.70%)
Nov 27, 2019
4.350
4.550
4.250
4.320
16,600
+0.01(+0.23%)
Nov 26, 2019
4.140
4.340
4.100
4.310
17,746
+0.18(+4.36%)
Nov 25, 2019
4.150
4.360
4.070
4.130
16,322
-0.04(-0.96%)
Nov 22, 2019
4.280
4.320
3.980
4.170
63,000
-0.09(-2.11%)
Nov 21, 2019
4.370
4.520
4.230
4.260
23,164
-0.12(-2.74%)
Nov 20, 2019
4.520
4.640
4.380
4.380
48,409
-0.11(-2.45%)
Nov 19, 2019
4.300
4.500
4.270
4.490
25,501
+0.12(+2.75%)
Nov 18, 2019
4.300
4.480
4.240
4.370
45,725
+0.07(+1.63%)
Nov 15, 2019
4.410
4.440
4.210
4.300
55,100
-0.19(-4.23%)
Nov 14, 2019
4.380
4.510
4.230
4.490
43,877
+0.14(+3.22%)
Nov 13, 2019
4.450
4.540
4.250
4.350
12,585
-0.07(-1.58%)
Nov 12, 2019
4.450
4.455
4.310
4.420
35,958
-0.06(-1.34%)
Nov 11, 2019
4.640
4.640
4.350
4.480
90,650
-0.20(-4.27%)
Nov 08, 2019
4.650
4.750
4.460
4.680
57,300
-0.01(-0.21%)
Nov 07, 2019
4.730
4.750
4.540
4.690
53,469
+0.01(+0.21%)
Nov 06, 2019
4.600
4.690
4.430
4.680
35,717
+0.08(+1.74%)
Nov 05, 2019
4.500
4.740
4.385
4.600
62,101
+0.10(+2.22%)
Nov 04, 2019
4.460
4.640
4.260
4.500
48,835
+0.04(+0.90%)
Nov 01, 2019
4.770
4.860
4.400
4.460
51,500
-0.21(-4.50%)
Oct 31, 2019
4.820
4.840
4.330
4.670
106,124
-0.13(-2.71%)
Oct 30, 2019
4.877
4.877
4.580
4.800
49,593
-0.05(-1.03%)
Oct 29, 2019
5.320
5.360
4.815
4.850
50,151
-0.46(-8.66%)
Oct 28, 2019
5.250
5.400
5.100
5.310
95,446
+0.06(+1.14%)
Oct 25, 2019
4.910
5.280
4.910
5.250
81,500
+0.31(+6.28%)
Oct 24, 2019
4.500
5.050
4.430
4.940
351,032
+0.47(+10.51%)
Oct 23, 2019
4.390
4.510
4.220
4.470
103,088
+0.05(+1.13%)
Oct 22, 2019
4.340
4.470
4.280
4.420
56,230
+0.06(+1.38%)
Oct 21, 2019
4.430
4.500
4.270
4.360
51,691
-0.04(-0.91%)
Oct 18, 2019
4.120
4.430
4.110
4.400
145,800
+0.30(+7.32%)
Oct 17, 2019
4.468
4.493
4.100
4.100
85,209
-0.34(-7.66%)
Oct 16, 2019
4.360
4.440
4.240
4.440
49,842
+0.04(+0.91%)
Oct 15, 2019
4.206
4.450
4.206
4.400
36,826
+0.14(+3.29%)
Oct 14, 2019
4.020
4.360
3.995
4.260
134,984
+0.17(+4.16%)
Oct 11, 2019
4.140
4.340
4.050
4.090
135,200
+0.00(+0.00%)
Oct 10, 2019
4.180
4.220
3.960
4.090
113,453
-0.06(-1.45%)
Oct 09, 2019
4.210
4.290
4.140
4.150
56,574
-0.07(-1.66%)
Oct 08, 2019
4.370
4.370
4.110
4.220
54,805
-0.09(-2.09%)
Oct 07, 2019
4.270
4.420
4.230
4.310
97,548
+0.00(+0.00%)
Oct 04, 2019
4.390
4.440
4.170
4.310
114,300
-0.11(-2.49%)
Oct 03, 2019
4.410
4.480
4.350
4.420
46,092
+0.03(+0.68%)
Oct 02, 2019
4.520
4.650
4.292
4.390
109,290
-0.19(-4.15%)
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
.