Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landsea Homes Corp (NQ: LSEA )

9.970 +0.200 (+2.05%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 9, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.917 5.028 4.810 4.860 53,949 -0.14(-2.80%)
Oct 28, 2022 4.900 5.140 4.900 5.000 98,255 -0.02(-0.40%)
Oct 27, 2022 5.080 5.260 4.922 5.020 34,222 -0.02(-0.40%)
Oct 26, 2022 5.210 5.350 5.000 5.040 55,970 -0.09(-1.75%)
Oct 25, 2022 4.810 5.360 4.810 5.130 71,446 +0.27(+5.56%)
Oct 24, 2022 4.800 4.950 4.610 4.860 72,332 +0.10(+2.10%)
Oct 21, 2022 4.730 4.780 4.640 4.760 24,698 +0.08(+1.71%)
Oct 20, 2022 4.850 4.890 4.570 4.680 69,873 -0.15(-3.11%)
Oct 19, 2022 4.750 4.900 4.750 4.830 68,770 +0.10(+2.11%)
Oct 18, 2022 4.760 4.900 4.645 4.730 22,132 -0.13(-2.67%)
Oct 17, 2022 4.680 4.899 4.680 4.860 37,856 +0.30(+6.58%)
Oct 14, 2022 4.770 4.844 4.480 4.560 17,261 -0.20(-4.20%)
Oct 13, 2022 4.670 5.050 4.595 4.760 42,489 +0.06(+1.28%)
Oct 12, 2022 4.730 4.800 4.600 4.700 63,461 -0.03(-0.63%)
Oct 11, 2022 4.680 4.900 4.540 4.730 36,635 +0.04(+0.85%)
Oct 10, 2022 4.740 4.830 4.640 4.690 46,427 -0.08(-1.68%)
Oct 07, 2022 4.960 5.000 4.740 4.770 45,575 -0.22(-4.41%)
Oct 06, 2022 5.400 5.400 4.910 4.990 29,024 -0.10(-1.96%)
Oct 05, 2022 5.170 5.170 5.030 5.090 22,473 -0.03(-0.59%)
Oct 04, 2022 4.950 5.160 4.950 5.120 35,346 +0.18(+3.64%)
Oct 03, 2022 4.810 5.060 4.700 4.940 71,977 +0.17(+3.56%)
Sep 30, 2022 4.753 5.049 4.753 4.770 32,282 -0.22(-4.41%)
Sep 29, 2022 4.960 5.120 4.890 4.990 68,340 -0.06(-1.19%)
Sep 28, 2022 5.130 5.230 4.950 5.050 75,767 +0.02(+0.40%)
Sep 27, 2022 5.070 5.195 4.990 5.030 76,482 -0.04(-0.79%)
Sep 26, 2022 5.030 5.215 4.930 5.070 59,722 -0.05(-0.98%)
Sep 23, 2022 5.120 5.280 4.975 5.120 65,997 -0.03(-0.58%)
Sep 22, 2022 5.480 5.480 4.980 5.150 174,780 -0.27(-4.98%)
Sep 21, 2022 5.030 5.790 5.030 5.420 121,189 +0.37(+7.33%)
Sep 20, 2022 5.340 5.650 4.950 5.050 286,646 -0.27(-5.08%)
Sep 19, 2022 5.430 5.590 5.250 5.320 81,007 -0.21(-3.80%)
Sep 16, 2022 5.370 5.700 5.140 5.530 197,179 +0.16(+2.98%)
Sep 15, 2022 5.340 5.570 5.180 5.370 83,961 -0.03(-0.56%)
Sep 14, 2022 5.610 5.740 5.360 5.400 125,400 -0.22(-3.91%)
Sep 13, 2022 5.850 6.179 5.510 5.620 143,810 -0.23(-3.93%)
Sep 12, 2022 6.100 6.250 5.795 5.850 69,665 -0.16(-2.66%)
Sep 09, 2022 6.130 6.130 5.810 6.010 87,154 -0.02(-0.33%)
Sep 08, 2022 6.010 6.145 5.760 6.030 76,189 -0.07(-1.15%)
Sep 07, 2022 6.050 6.220 5.680 6.100 171,424 -0.01(-0.16%)
Sep 06, 2022 6.540 6.540 6.000 6.110 106,114 -0.46(-7.00%)
Sep 02, 2022 6.820 6.820 6.420 6.570 63,200 -0.15(-2.23%)
Sep 01, 2022 6.790 6.840 6.700 6.720 45,042 +0.02(+0.30%)
Aug 31, 2022 6.710 6.800 6.690 6.700 88,561 -0.01(-0.15%)
Aug 30, 2022 6.915 6.915 6.700 6.710 31,901 -0.01(-0.15%)
Aug 29, 2022 6.780 6.860 6.720 6.720 42,556 -0.06(-0.81%)
Aug 26, 2022 6.800 6.955 6.720 6.775 20,140 -0.07(-1.09%)
Aug 25, 2022 6.780 6.910 6.750 6.850 21,271 +0.03(+0.44%)
Aug 24, 2022 6.730 6.885 6.730 6.820 26,392 +0.04(+0.59%)
Aug 23, 2022 6.830 7.090 6.715 6.780 38,719 -0.09(-1.31%)
Aug 22, 2022 7.210 7.255 6.820 6.870 52,654 -0.42(-5.76%)
Aug 19, 2022 7.310 7.340 7.120 7.290 107,802 -0.18(-2.41%)
Aug 18, 2022 7.300 7.500 7.300 7.470 80,941 +0.17(+2.33%)
Aug 17, 2022 7.160 7.425 7.010 7.300 36,452 +0.08(+1.11%)
Aug 16, 2022 7.250 7.470 7.170 7.220 40,603 -0.12(-1.63%)
Aug 15, 2022 7.080 7.630 6.950 7.340 112,649 +0.28(+3.97%)
Aug 12, 2022 6.900 7.190 6.900 7.060 45,038 +0.38(+5.69%)
Aug 11, 2022 7.050 7.105 6.600 6.680 57,956 -0.26(-3.75%)
Aug 10, 2022 7.030 7.036 6.890 6.940 33,548 +0.29(+4.36%)
Aug 09, 2022 6.860 6.950 6.570 6.650 55,113 -0.28(-4.04%)
Aug 08, 2022 7.060 7.190 6.690 6.930 53,807 -0.13(-1.84%)
Aug 05, 2022 7.280 7.330 6.890 7.060 20,621 -0.33(-4.47%)
Aug 04, 2022 7.438 7.438 6.885 7.390 42,852 +0.32(+4.53%)
Aug 03, 2022 6.900 7.070 6.880 7.070 27,548 +0.16(+2.32%)
Aug 02, 2022 7.200 7.390 6.770 6.910 43,643 -0.37(-5.08%)
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.