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 (%)
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%)
Jun 01, 2020
3.080
3.575
3.015
3.490
110,593
+0.40(+12.94%)
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%)
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
.