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 (%)
Sep 30, 2020
5.100
5.500
5.010
5.440
128,760
+0.33(+6.46%)
Sep 29, 2020
5.150
5.180
4.840
5.110
95,736
-0.01(-0.20%)
Sep 28, 2020
4.760
5.170
4.640
5.120
154,892
+0.40(+8.47%)
Sep 25, 2020
4.630
4.850
4.520
4.720
85,800
+0.09(+1.94%)
Sep 24, 2020
4.530
4.740
4.450
4.630
60,579
+0.02(+0.43%)
Sep 23, 2020
4.670
4.810
4.410
4.610
158,671
+0.08(+1.77%)
Sep 22, 2020
4.470
4.700
4.320
4.530
225,376
+0.06(+1.34%)
Sep 21, 2020
4.080
4.490
3.820
4.470
77,567
+0.58(+14.91%)
Sep 18, 2020
4.100
4.100
3.810
3.890
25,200
-0.10(-2.51%)
Sep 17, 2020
4.200
4.380
3.940
3.990
27,501
-0.21(-5.00%)
Sep 16, 2020
4.000
4.240
4.000
4.200
41,784
+0.14(+3.45%)
Sep 15, 2020
3.920
4.125
3.870
4.060
41,035
+0.21(+5.45%)
Sep 14, 2020
3.980
4.030
3.850
3.850
21,032
-0.13(-3.27%)
Sep 11, 2020
3.900
4.010
3.850
3.980
13,600
+0.10(+2.58%)
Sep 10, 2020
4.000
4.100
3.880
3.880
23,239
-0.08(-2.02%)
Sep 09, 2020
3.970
4.010
3.860
3.960
15,862
+0.04(+1.02%)
Sep 08, 2020
3.890
4.110
3.860
3.920
15,298
-0.06(-1.51%)
Sep 04, 2020
3.880
4.010
3.695
3.980
27,200
+0.10(+2.58%)
Sep 03, 2020
4.040
4.250
3.790
3.880
76,146
-0.28(-6.73%)
Sep 02, 2020
4.280
4.340
4.120
4.160
58,717
-0.13(-3.03%)
Sep 01, 2020
4.330
4.490
4.230
4.290
35,037
-0.04(-0.92%)
Aug 31, 2020
4.430
4.510
4.290
4.330
60,054
-0.13(-2.91%)
Aug 28, 2020
4.520
4.550
4.447
4.460
19,700
+0.05(+1.13%)
Aug 27, 2020
4.460
4.510
4.200
4.410
45,893
-0.05(-1.12%)
Aug 26, 2020
4.500
4.670
4.390
4.460
48,105
+0.00(+0.00%)
Aug 25, 2020
4.510
4.510
4.300
4.460
41,032
-0.05(-1.11%)
Aug 24, 2020
4.600
4.670
4.405
4.510
79,019
-0.01(-0.22%)
Aug 21, 2020
4.410
4.580
4.402
4.520
86,500
+0.09(+2.03%)
Aug 20, 2020
4.350
4.510
4.280
4.430
56,016
+0.06(+1.37%)
Aug 19, 2020
4.340
4.490
4.300
4.370
59,131
+0.06(+1.39%)
Aug 18, 2020
4.060
4.330
4.060
4.310
87,926
+0.28(+6.95%)
Aug 17, 2020
3.890
4.240
3.660
4.030
131,780
+0.01(+0.25%)
Aug 14, 2020
3.890
4.700
3.780
4.020
672,600
+0.14(+3.61%)
Aug 13, 2020
3.830
3.950
3.800
3.880
14,094
+0.03(+0.78%)
Aug 12, 2020
3.870
3.924
3.750
3.850
22,792
-0.08(-2.04%)
Aug 11, 2020
3.770
4.070
3.730
3.930
33,024
+0.21(+5.65%)
Aug 10, 2020
3.750
3.970
3.680
3.720
72,300
-0.06(-1.59%)
Aug 07, 2020
3.930
3.930
3.750
3.780
19,600
-0.07(-1.82%)
Aug 06, 2020
3.890
3.980
3.830
3.850
26,451
-0.09(-2.28%)
Aug 05, 2020
3.940
3.990
3.740
3.940
69,549
+0.07(+1.81%)
Aug 04, 2020
4.110
4.110
3.810
3.870
32,228
-0.12(-3.01%)
Aug 03, 2020
3.500
4.160
3.500
3.990
95,158
+0.53(+15.32%)
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%)
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
.