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

Landsea Homes Corp (NQ: LSEA )

9.770 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 9.610 9.990 9.610 9.770 164,906 +0.01(+0.10%)
May 07, 2024 10.07 10.07 9.730 9.760 203,098 -0.25(-2.50%)
May 06, 2024 9.900 10.11 9.855 10.01 291,690 +0.23(+2.35%)
May 03, 2024 10.08 10.18 9.700 9.780 250,818 -0.06(-0.61%)
May 02, 2024 10.06 10.40 9.610 9.840 326,986 -0.31(-3.05%)
May 01, 2024 10.87 11.41 9.640 10.15 1,064,362 -1.40(-12.12%)
Apr 30, 2024 11.38 11.58 11.38 11.55 200,840 +0.06(+0.52%)
Apr 29, 2024 11.30 11.51 11.25 11.49 149,106 +0.23(+2.04%)
Apr 26, 2024 11.16 11.41 11.14 11.26 89,246 +0.17(+1.53%)
Apr 25, 2024 11.16 11.16 10.88 11.09 277,141 -0.25(-2.20%)
Apr 24, 2024 11.27 11.52 11.21 11.34 148,512 -0.06(-0.53%)
Apr 23, 2024 11.26 11.54 11.24 11.40 108,761 +0.23(+2.06%)
Apr 22, 2024 11.07 11.27 10.82 11.17 158,137 +0.17(+1.55%)
Apr 19, 2024 10.93 11.16 10.91 11.00 143,118 +0.02(+0.18%)
Apr 18, 2024 11.37 11.67 10.94 10.98 167,502 -0.18(-1.61%)
Apr 17, 2024 11.37 11.42 11.06 11.16 113,287 -0.15(-1.33%)
Apr 16, 2024 11.50 11.63 11.15 11.31 175,120 -0.20(-1.74%)
Apr 15, 2024 11.84 11.95 11.43 11.51 158,987 -0.33(-2.79%)
Apr 12, 2024 11.86 12.04 11.72 11.84 217,877 -0.16(-1.33%)
Apr 11, 2024 12.20 12.26 11.92 12.00 154,603 -0.14(-1.15%)
Apr 10, 2024 12.55 12.57 12.03 12.14 151,571 -0.66(-5.16%)
Apr 09, 2024 13.19 13.20 12.72 12.80 91,485 -0.34(-2.59%)
Apr 08, 2024 13.50 13.59 13.12 13.14 81,292 -0.28(-2.09%)
Apr 05, 2024 13.04 13.43 12.96 13.42 183,974 +0.46(+3.55%)
Apr 04, 2024 13.60 13.68 12.85 12.96 186,538 -0.43(-3.21%)
Apr 03, 2024 13.13 13.47 13.09 13.39 214,516 +0.11(+0.83%)
Apr 02, 2024 13.78 13.86 13.06 13.28 406,061 -0.87(-6.15%)
Apr 01, 2024 14.52 14.72 14.10 14.15 143,803 -0.38(-2.62%)
Mar 28, 2024 14.00 14.91 14.00 14.53 391,200 +0.46(+3.27%)
Mar 27, 2024 13.67 14.07 13.46 14.07 206,854 +0.52(+3.84%)
Mar 26, 2024 13.99 14.12 13.52 13.55 168,269 -0.46(-3.28%)
Mar 25, 2024 14.20 14.23 13.86 14.01 346,659 -0.04(-0.28%)
Mar 22, 2024 13.61 14.08 13.59 14.05 368,548 +0.55(+4.07%)
Mar 21, 2024 12.83 13.54 12.83 13.50 243,720 +0.78(+6.13%)
Mar 20, 2024 12.39 12.83 12.26 12.72 179,451 +0.26(+2.09%)
Mar 19, 2024 12.01 12.47 12.00 12.46 157,950 +0.46(+3.83%)
Mar 18, 2024 12.31 12.35 11.98 12.00 175,954 -0.42(-3.38%)
Mar 15, 2024 12.27 12.65 12.27 12.42 306,347 -0.02(-0.16%)
Mar 14, 2024 13.56 13.75 12.38 12.44 269,612 -1.28(-9.33%)
Mar 13, 2024 13.45 13.80 13.45 13.72 337,636 +0.20(+1.48%)
Mar 12, 2024 13.18 13.53 13.05 13.52 101,919 +0.30(+2.27%)
Mar 11, 2024 13.59 13.70 13.02 13.22 276,408 -0.20(-1.49%)
Mar 08, 2024 12.97 13.44 12.94 13.42 321,983 +0.43(+3.31%)
Mar 07, 2024 12.39 13.19 12.37 12.99 434,728 +0.59(+4.76%)
Mar 06, 2024 11.90 12.46 11.88 12.40 912,337 +0.30(+2.48%)
Mar 05, 2024 12.39 12.61 12.00 12.10 172,479 -0.29(-2.34%)
Mar 04, 2024 13.27 13.38 12.35 12.39 197,823 -0.77(-5.85%)
Mar 01, 2024 13.99 13.99 13.10 13.16 326,167 -0.46(-3.38%)
Feb 29, 2024 12.40 13.75 12.25 13.62 507,337 +1.77(+14.94%)
Feb 28, 2024 11.89 12.07 11.85 11.85 203,440 -0.16(-1.33%)
Feb 27, 2024 12.25 12.25 11.99 12.01 102,247 -0.15(-1.23%)
Feb 26, 2024 11.66 12.43 11.66 12.16 230,247 +0.39(+3.31%)
Feb 23, 2024 11.59 11.91 11.57 11.77 251,266 +0.18(+1.55%)
Feb 22, 2024 12.03 12.07 11.57 11.59 250,418 -0.40(-3.34%)
Feb 21, 2024 11.91 12.04 11.90 11.99 279,669 +0.06(+0.50%)
Feb 20, 2024 12.02 12.22 11.90 11.93 176,997 -0.15(-1.24%)
Feb 16, 2024 12.40 12.40 12.02 12.08 173,178 -0.38(-3.05%)
Feb 15, 2024 12.25 12.66 12.23 12.46 201,909 +0.30(+2.47%)
Feb 14, 2024 12.11 12.20 11.99 12.16 90,527 +0.24(+2.01%)
Feb 13, 2024 12.00 12.09 11.82 11.92 197,609 -0.53(-4.26%)
Feb 12, 2024 12.00 12.65 11.82 12.45 145,948 +0.43(+3.58%)
Feb 09, 2024 12.07 12.07 11.92 12.02 147,522 -0.06(-0.50%)
Feb 08, 2024 11.72 12.14 11.70 12.08 186,010 +0.39(+3.34%)
Feb 07, 2024 11.73 11.80 11.56 11.69 252,349 +0.07(+0.60%)
Feb 06, 2024 12.01 12.02 11.50 11.62 236,641 -0.44(-3.65%)
Feb 05, 2024 12.37 12.46 12.02 12.06 232,302 -0.48(-3.83%)
Feb 02, 2024 12.54 12.63 12.35 12.54 141,235 -0.22(-1.72%)
Feb 01, 2024 12.75 12.89 12.51 12.76 159,089 +0.17(+1.35%)
Jan 31, 2024 13.00 13.03 12.53 12.59 179,930 -0.46(-3.52%)
Jan 30, 2024 12.84 13.14 12.75 13.05 172,762 +0.14(+1.08%)
Jan 29, 2024 12.33 12.92 12.24 12.91 234,006 +0.56(+4.53%)
Jan 26, 2024 12.60 12.65 12.20 12.35 117,870 -0.29(-2.29%)
Jan 25, 2024 12.70 12.80 12.45 12.64 146,635 +0.51(+4.20%)
Jan 24, 2024 12.52 12.55 12.11 12.13 119,238 -0.28(-2.26%)
Jan 23, 2024 12.87 12.96 12.31 12.41 172,251 -0.44(-3.42%)
Jan 22, 2024 12.63 12.86 12.63 12.85 121,297 +0.25(+1.98%)
Jan 19, 2024 12.36 12.68 12.16 12.60 122,541 +0.31(+2.52%)
Jan 18, 2024 12.40 12.48 12.06 12.29 112,367 +0.01(+0.08%)
Jan 17, 2024 12.15 12.35 12.13 12.28 131,170 -0.07(-0.57%)
Jan 16, 2024 12.56 12.60 12.30 12.35 121,697 -0.40(-3.14%)
Jan 12, 2024 12.78 12.79 12.60 12.75 159,868 +0.10(+0.79%)
Jan 11, 2024 12.71 12.74 12.33 12.65 115,319 -0.09(-0.71%)
Jan 10, 2024 12.37 12.80 12.37 12.74 168,278 +0.37(+2.99%)
Jan 09, 2024 12.53 12.58 12.28 12.37 145,233 -0.22(-1.75%)
Jan 08, 2024 12.32 12.78 12.32 12.59 111,860 +0.28(+2.27%)
Jan 05, 2024 12.27 12.48 12.16 12.31 218,586 -0.10(-0.81%)
Jan 04, 2024 12.55 12.62 12.39 12.41 139,445 -0.07(-0.60%)
Jan 03, 2024 12.49 12.70 12.16 12.48 177,976 -0.08(-0.60%)
Jan 02, 2024 12.93 13.00 12.39 12.56 271,915 -0.58(-4.41%)
Dec 29, 2023 13.29 13.43 13.12 13.14 410,119 -0.11(-0.83%)
Dec 28, 2023 13.43 13.46 13.25 13.25 109,940 -0.26(-1.89%)
Dec 27, 2023 13.54 13.60 13.37 13.51 119,695 +0.06(+0.41%)
Dec 26, 2023 13.40 13.52 13.14 13.45 129,922 +0.24(+1.82%)
Dec 22, 2023 12.90 13.36 12.85 13.21 225,108 +0.44(+3.45%)
Dec 21, 2023 12.64 12.93 12.54 12.77 136,565 +0.12(+0.95%)
Dec 20, 2023 12.70 12.82 12.52 12.65 267,509 -0.04(-0.32%)
Dec 19, 2023 12.28 12.70 12.13 12.69 238,132 +0.52(+4.27%)
Dec 18, 2023 12.29 12.39 12.00 12.17 163,197 -0.08(-0.65%)
Dec 15, 2023 12.35 12.37 12.00 12.25 1,096,294 -0.08(-0.65%)
Dec 14, 2023 12.36 12.67 12.23 12.33 393,023 +0.15(+1.23%)
Dec 13, 2023 11.71 12.20 11.56 12.18 251,244 +0.56(+4.82%)
Dec 12, 2023 11.78 11.93 11.59 11.62 158,936 -0.22(-1.86%)
Dec 11, 2023 11.92 11.97 11.71 11.84 187,985 -0.01(-0.08%)
Dec 08, 2023 11.61 11.91 11.61 11.85 186,352 +0.23(+1.98%)
Dec 07, 2023 11.67 11.73 11.47 11.62 259,141 +0.12(+1.04%)
Dec 06, 2023 11.20 11.67 11.06 11.50 212,743 +0.37(+3.32%)
Dec 05, 2023 11.11 11.26 10.96 11.13 194,887 +0.02(+0.18%)
Dec 04, 2023 10.75 11.11 10.71 11.11 293,031 +0.36(+3.35%)
Dec 01, 2023 10.34 10.82 10.34 10.75 203,505 +0.44(+4.27%)
Nov 30, 2023 10.33 10.41 10.24 10.31 161,778 -0.07(-0.67%)
Nov 29, 2023 10.21 10.39 10.21 10.38 180,758 +0.24(+2.37%)
Nov 28, 2023 10.20 10.24 10.11 10.14 147,139 -0.08(-0.78%)
Nov 27, 2023 10.05 10.32 10.04 10.22 172,583 +0.12(+1.19%)
Nov 24, 2023 10.07 10.22 9.901 10.10 75,790 +0.08(+0.80%)
Nov 22, 2023 9.850 10.15 9.850 10.02 299,514 +0.22(+2.24%)
Nov 21, 2023 9.760 9.950 9.740 9.800 169,031 -0.01(-0.10%)
Nov 20, 2023 9.650 9.850 9.640 9.810 221,981 +0.16(+1.66%)
Nov 17, 2023 9.690 9.810 9.600 9.650 276,017 +0.05(+0.52%)
Nov 16, 2023 9.790 9.904 9.575 9.600 255,905 -0.09(-0.93%)
Nov 15, 2023 9.510 9.880 9.510 9.690 241,902 +0.20(+2.11%)
Nov 14, 2023 9.260 9.600 9.150 9.490 301,640 +0.43(+4.75%)
Nov 13, 2023 9.150 9.212 8.970 9.060 149,405 -0.10(-1.09%)
Nov 10, 2023 8.910 9.240 8.890 9.160 186,567 +0.26(+2.92%)
Nov 09, 2023 8.730 9.130 8.710 8.900 198,082 +0.17(+1.95%)
Nov 08, 2023 8.620 8.760 8.620 8.730 190,934 +0.12(+1.39%)
Nov 07, 2023 8.310 8.675 8.310 8.610 193,199 +0.26(+3.11%)
Nov 06, 2023 8.400 8.410 8.160 8.350 264,654 +0.05(+0.60%)
Nov 03, 2023 8.210 8.415 8.110 8.300 177,839 +0.38(+4.80%)
Nov 02, 2023 8.350 9.000 7.850 7.920 286,873 +0.13(+1.67%)
Nov 01, 2023 7.410 7.810 7.367 7.790 156,982 +0.35(+4.70%)
Oct 31, 2023 7.310 7.450 7.270 7.440 102,237 +0.14(+1.92%)
Oct 30, 2023 7.310 7.410 7.140 7.300 68,274 +0.06(+0.83%)
Oct 27, 2023 7.150 7.325 7.090 7.240 148,462 +0.08(+1.12%)
Oct 26, 2023 7.000 7.280 7.000 7.160 87,873 +0.16(+2.29%)
Oct 25, 2023 7.230 7.230 7.000 7.000 195,043 -0.24(-3.31%)
Oct 24, 2023 7.250 7.470 7.200 7.240 131,751 +0.02(+0.28%)
Oct 23, 2023 7.180 7.360 7.090 7.220 104,411 -0.03(-0.41%)
Oct 20, 2023 7.230 7.330 7.160 7.250 91,941 +0.03(+0.42%)
Oct 19, 2023 7.140 7.380 7.040 7.220 121,048 +0.08(+1.12%)
Oct 18, 2023 7.240 7.270 7.100 7.140 175,511 -0.13(-1.79%)
Oct 17, 2023 7.310 7.500 7.240 7.270 207,986 -0.06(-0.82%)
Oct 16, 2023 7.510 7.520 7.295 7.330 189,419 -0.14(-1.87%)
Oct 13, 2023 7.510 7.810 7.430 7.470 185,693 -0.06(-0.80%)
Oct 12, 2023 8.300 8.300 7.370 7.530 335,954 -0.71(-8.62%)
Oct 11, 2023 8.300 8.450 8.180 8.240 130,571 -0.05(-0.60%)
Oct 10, 2023 8.200 8.430 8.175 8.290 212,862 +0.06(+0.73%)
Oct 09, 2023 8.260 8.260 7.990 8.230 162,171 +0.05(+0.61%)
Oct 06, 2023 8.050 8.235 7.960 8.180 225,798 +0.04(+0.49%)
Oct 05, 2023 8.460 8.460 8.110 8.140 145,608 -0.22(-2.63%)
Oct 04, 2023 8.470 8.470 8.231 8.360 122,073 -0.03(-0.36%)
Oct 03, 2023 8.590 8.590 8.320 8.390 222,472 -0.17(-1.99%)
Oct 02, 2023 8.950 9.020 8.530 8.560 337,794 -0.43(-4.78%)
Sep 29, 2023 9.250 9.250 8.960 8.990 123,049 -0.18(-1.96%)
Sep 28, 2023 9.160 9.220 8.990 9.170 134,551 +0.01(+0.11%)
Sep 27, 2023 9.100 9.220 8.992 9.160 98,019 +0.11(+1.22%)
Sep 26, 2023 9.020 9.130 8.980 9.050 153,328 -0.02(-0.22%)
Sep 25, 2023 9.030 9.150 9.025 9.070 101,123 -0.01(-0.11%)
Sep 22, 2023 9.320 9.590 9.060 9.080 130,525 -0.05(-0.55%)
Sep 21, 2023 9.250 9.290 9.090 9.130 102,574 -0.18(-1.93%)
Sep 20, 2023 9.360 9.620 9.300 9.310 92,657 -0.18(-1.90%)
Sep 19, 2023 9.410 9.540 9.315 9.490 109,455 +0.00(+0.00%)
Sep 18, 2023 9.470 9.600 9.445 9.490 64,146 +0.00(+0.00%)
Sep 15, 2023 9.670 9.670 9.325 9.490 267,706 -0.22(-2.27%)
Sep 14, 2023 9.510 9.747 9.510 9.710 65,104 +0.25(+2.64%)
Sep 13, 2023 9.510 9.600 9.440 9.460 112,398 -0.07(-0.73%)
Sep 12, 2023 9.570 9.685 9.460 9.530 484,901 +0.00(+0.00%)
Sep 11, 2023 9.580 9.727 9.500 9.530 103,624 +0.00(+0.00%)
Sep 08, 2023 9.150 9.560 9.090 9.530 182,559 +0.38(+4.15%)
Sep 07, 2023 9.000 9.180 8.960 9.150 386,180 +0.12(+1.33%)
Sep 06, 2023 9.200 9.330 9.000 9.030 215,042 -0.19(-2.06%)
Sep 05, 2023 9.840 9.840 9.200 9.220 513,563 -0.77(-7.71%)
Sep 01, 2023 9.740 10.00 9.690 9.990 224,138 +0.30(+3.10%)
Aug 31, 2023 9.710 9.800 9.600 9.690 259,543 -0.03(-0.31%)
Aug 30, 2023 9.650 9.750 9.580 9.720 180,599 +0.05(+0.52%)
Aug 29, 2023 9.610 9.740 9.510 9.670 198,564 +0.10(+1.04%)
Aug 28, 2023 9.560 9.710 9.475 9.570 206,571 +0.01(+0.10%)
Aug 25, 2023 9.400 9.590 9.400 9.560 217,225 +0.13(+1.38%)
Aug 24, 2023 9.460 9.637 9.400 9.430 236,947 -0.10(-1.05%)
Aug 23, 2023 9.500 9.820 9.460 9.530 633,567 +0.03(+0.32%)
Aug 22, 2023 9.650 9.690 9.420 9.500 2,682,676 -0.88(-8.48%)
Aug 21, 2023 10.53 10.65 10.35 10.38 135,866 -0.13(-1.24%)
Aug 18, 2023 10.38 10.55 10.27 10.51 121,380 -0.01(-0.10%)
Aug 17, 2023 11.03 11.05 10.45 10.52 134,055 -0.52(-4.71%)
Aug 16, 2023 11.37 11.37 11.02 11.04 118,896 -0.45(-3.92%)
Aug 15, 2023 11.34 11.57 11.09 11.49 113,095 +0.17(+1.50%)
Aug 14, 2023 11.83 11.89 11.29 11.32 111,721 -0.40(-3.41%)
Aug 11, 2023 11.46 11.81 11.40 11.72 154,155 +0.17(+1.47%)
Aug 10, 2023 11.77 11.90 11.41 11.55 204,412 -0.18(-1.53%)
Aug 09, 2023 11.70 11.88 11.59 11.73 172,118 +0.08(+0.69%)
Aug 08, 2023 11.72 11.98 11.64 11.65 201,316 -0.20(-1.69%)
Aug 07, 2023 12.19 12.32 11.74 11.85 274,492 -0.34(-2.79%)
Aug 04, 2023 11.24 12.45 11.15 12.19 701,150 +1.08(+9.72%)
Aug 03, 2023 11.19 11.19 10.72 11.11 200,483 +0.20(+1.83%)
Aug 02, 2023 10.59 11.47 10.57 10.91 313,742 +0.48(+4.60%)
Aug 01, 2023 10.09 11.07 10.00 10.43 375,710 +0.56(+5.67%)
Jul 31, 2023 9.750 10.10 9.670 9.870 122,929 +0.12(+1.23%)
Jul 28, 2023 9.610 9.800 9.610 9.750 97,745 +0.23(+2.42%)
Jul 27, 2023 9.580 9.740 9.450 9.520 96,637 -0.04(-0.42%)
Jul 26, 2023 9.600 9.710 9.450 9.560 112,316 -0.18(-1.85%)
Jul 25, 2023 9.640 9.880 9.390 9.740 84,959 +0.10(+1.04%)
Jul 24, 2023 9.640 9.780 9.530 9.640 122,182 -0.05(-0.52%)
Jul 21, 2023 9.760 9.840 9.600 9.690 152,198 +0.01(+0.10%)
Jul 20, 2023 10.38 10.50 9.600 9.680 244,444 -0.76(-7.28%)
Jul 19, 2023 10.50 10.65 10.12 10.44 219,128 -0.07(-0.67%)
Jul 18, 2023 10.23 10.55 10.23 10.51 266,676 +0.26(+2.54%)
Jul 17, 2023 10.35 10.37 10.16 10.25 261,210 -0.13(-1.25%)
Jul 14, 2023 10.50 10.50 10.25 10.38 106,011 -0.12(-1.14%)
Jul 13, 2023 10.50 10.52 10.41 10.50 188,569 +0.02(+0.19%)
Jul 12, 2023 10.56 10.75 10.41 10.48 227,860 +0.05(+0.48%)
Jul 11, 2023 10.25 10.57 10.20 10.43 251,679 +0.26(+2.56%)
Jul 10, 2023 9.750 10.24 9.750 10.17 204,428 +0.47(+4.85%)
Jul 07, 2023 9.640 9.885 9.600 9.700 295,404 +0.03(+0.31%)
Jul 06, 2023 9.760 10.10 9.600 9.670 303,872 +0.01(+0.10%)
Jul 05, 2023 10.00 10.06 9.610 9.660 298,265 -0.28(-2.82%)
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.