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 (%)
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%)
Feb 03, 2020
5.190
5.520
5.180
5.430
92,774
+0.21(+4.02%)
Jan 31, 2020
5.170
5.270
5.130
5.220
61,600
-0.01(-0.19%)
Jan 30, 2020
5.300
5.390
5.180
5.230
128,230
-0.12(-2.24%)
Jan 29, 2020
5.360
5.410
5.290
5.350
41,800
-0.01(-0.19%)
Jan 28, 2020
5.350
5.450
5.290
5.360
89,679
+0.07(+1.32%)
Jan 27, 2020
5.150
5.300
5.100
5.290
67,495
+0.04(+0.76%)
Jan 24, 2020
5.200
5.270
5.130
5.250
42,200
+0.02(+0.38%)
Jan 23, 2020
5.110
5.320
5.110
5.230
68,161
+0.09(+1.75%)
Jan 22, 2020
5.130
5.200
5.110
5.140
72,465
-0.03(-0.58%)
Jan 21, 2020
4.950
5.240
4.890
5.170
124,259
+0.22(+4.44%)
Jan 17, 2020
4.950
5.028
4.890
4.950
89,200
+0.06(+1.23%)
Jan 16, 2020
4.720
4.960
4.720
4.890
36,879
+0.15(+3.16%)
Jan 15, 2020
4.770
4.810
4.650
4.740
72,120
-0.02(-0.42%)
Jan 14, 2020
4.680
4.850
4.580
4.760
53,823
+0.08(+1.71%)
Jan 13, 2020
4.650
4.700
4.530
4.680
130,279
+0.06(+1.30%)
Jan 10, 2020
4.600
4.674
4.470
4.620
122,600
+0.02(+0.43%)
Jan 09, 2020
4.600
4.680
4.490
4.600
105,796
+0.03(+0.66%)
Jan 08, 2020
4.610
4.660
4.520
4.570
32,211
-0.05(-1.08%)
Jan 07, 2020
4.700
4.720
4.540
4.620
18,452
-0.05(-1.07%)
Jan 06, 2020
4.500
4.740
4.500
4.670
22,909
+0.17(+3.78%)
Jan 03, 2020
4.600
4.640
4.440
4.500
17,000
-0.08(-1.75%)
Jan 02, 2020
4.700
4.700
4.560
4.580
20,918
-0.08(-1.72%)
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%)
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
.