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 (%)
May 29, 2020
3.230
3.360
3.090
3.090
73,500
-0.14(-4.33%)
May 28, 2020
3.800
3.860
3.110
3.230
180,605
-0.55(-14.55%)
May 27, 2020
3.480
3.840
3.450
3.780
185,204
+0.33(+9.57%)
May 26, 2020
3.510
3.550
3.400
3.450
76,286
+0.10(+2.99%)
May 22, 2020
3.090
3.390
3.040
3.350
60,500
+0.28(+9.12%)
May 21, 2020
2.980
3.150
2.960
3.070
41,654
+0.10(+3.37%)
May 20, 2020
2.910
3.010
2.780
2.970
101,764
+0.16(+5.69%)
May 19, 2020
2.860
2.980
2.720
2.810
53,370
-0.05(-1.75%)
May 18, 2020
2.650
2.920
2.610
2.860
80,856
+0.31(+12.16%)
May 15, 2020
2.350
2.580
2.350
2.550
41,000
+0.10(+4.08%)
May 14, 2020
2.570
2.640
2.430
2.450
60,377
-0.24(-8.92%)
May 13, 2020
2.750
2.785
2.610
2.690
108,711
-0.04(-1.47%)
May 12, 2020
3.070
3.076
2.590
2.730
136,718
-0.24(-8.08%)
May 11, 2020
2.370
3.100
2.370
2.970
259,032
+0.51(+20.73%)
May 08, 2020
2.370
2.490
2.250
2.460
460,100
+0.27(+12.33%)
May 07, 2020
2.080
2.250
2.070
2.190
116,638
+0.13(+6.31%)
May 06, 2020
2.020
2.190
2.020
2.060
83,472
+0.08(+4.04%)
May 05, 2020
2.300
2.380
1.920
1.980
167,665
-0.24(-10.81%)
May 04, 2020
1.990
2.280
1.990
2.220
76,601
+0.10(+4.72%)
May 01, 2020
2.210
2.210
2.020
2.120
75,300
-0.16(-7.02%)
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%)
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
.