The New Home Historical Data - NWHM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
The New Home Company Inc NWHM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.43% 2.29 2.05 2.38 2.07 2.30 20:00:00
more quote information »

NWHM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.552.480.94031.60330,6880.7447.74%
1 Month5.015.370.94032.86237,555-2.72-54.29%
3 Months4.606.000.94033.74131,691-2.31-50.22%
6 Months4.386.000.94034.0698,156-2.09-47.72%
1 Year4.506.000.94034.1494,414-2.21-49.11%
3 Years10.3013.550.94037.6879,226-8.01-77.77%
5 Years14.9917.970.94039.2374,226-12.70-84.72%

NWHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 2.29 -0.01 -0.43% 2.07 2.38 2.05 109,326
Mar 26 2020 2.30 0.32 16.16% 2.17 2.48 2.07 279,526
Mar 25 2020 1.98 0.82 70.69% 1.23 2.33 1.22 386,362
Mar 24 2020 1.16 0.13 12.62% 1.03 1.28 1.0231 253,670
Mar 23 2020 1.03 -0.02 -1.9% 1.08 1.1316 0.9403 344,103
Mar 20 2020 1.05 -0.41 -28.08% 1.55 1.82 1.03 334,104
Mar 19 2020 1.46 0.30 25.86% 1.14 1.55 1.11 180,790
Mar 18 2020 1.16 -0.61 -34.46% 1.74 1.81 1.00 217,837
Mar 17 2020 1.77 -0.22 -11.06% 2.10 2.22 1.72 219,414
Mar 16 2020 1.99 -1.04 -34.32% 2.79 2.79 1.99 222,742
Mar 13 2020 3.03 -0.05 -1.62% 3.19 3.29 3.03 112,965
Mar 12 2020 3.08 -0.64 -17.2% 3.52 3.52 3.08 94,730
Mar 11 2020 3.72 -0.48 -11.43% 4.11 4.11 3.70 95,770
Mar 10 2020 4.20 -0.12 -2.78% 4.38 4.39 4.10 205,651
Mar 09 2020 4.32 -0.66 -13.25% 4.79 4.79 4.30 81,492
Mar 06 2020 4.98 -0.26 -4.96% 5.17 5.17 4.95 121,572
Mar 05 2020 5.24 -0.02 -0.38% 5.22 5.26 5.12 68,789
Mar 04 2020 5.26 0.04 0.77% 5.22 5.30 5.16 421,771
Mar 03 2020 5.22 0.12 2.35% 5.10 5.37 5.04 275,380
Mar 02 2020 5.10 0.19 3.87% 4.89 5.19 4.83 357,668
Feb 28 2020 4.91 -0.17 -3.35% 5.01 5.04 4.88 159,189
See More Historical Prices »
Your Recent History
NYSE
NWHM
The New Ho..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 21:37:27