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 (%)
Aug 31, 2021 8.630 8.830 8.530 8.790 50,053 +0.18(+2.09%)
Aug 30, 2021 8.770 8.830 8.600 8.610 36,027 -0.19(-2.16%)
Aug 27, 2021 8.910 9.050 8.720 8.800 58,246 -0.04(-0.45%)
Aug 26, 2021 8.950 8.950 8.840 8.840 24,466 -0.11(-1.23%)
Aug 25, 2021 9.010 9.200 8.930 8.950 40,623 -0.07(-0.78%)
Aug 24, 2021 8.930 9.207 8.595 9.020 51,613 +0.14(+1.58%)
Aug 23, 2021 8.540 8.900 8.450 8.880 114,050 +0.40(+4.72%)
Aug 20, 2021 8.420 8.610 8.410 8.480 59,254 +0.00(+0.00%)
Aug 19, 2021 8.540 8.690 8.380 8.480 73,584 -0.17(-1.97%)
Aug 18, 2021 8.800 9.070 8.600 8.650 150,655 -0.07(-0.80%)
Aug 17, 2021 8.650 8.780 8.540 8.720 71,589 +0.02(+0.23%)
Aug 16, 2021 8.600 8.836 8.490 8.700 32,137 +0.13(+1.52%)
Aug 13, 2021 8.810 8.937 8.523 8.570 54,225 -0.27(-3.05%)
Aug 12, 2021 8.990 9.080 8.810 8.840 79,822 -0.11(-1.23%)
Aug 11, 2021 9.090 9.130 8.830 8.950 50,586 -0.11(-1.21%)
Aug 10, 2021 9.090 9.230 9.000 9.060 22,190 +0.02(+0.22%)
Aug 09, 2021 8.990 9.440 8.929 9.040 53,577 +0.04(+0.44%)
Aug 06, 2021 8.580 9.160 8.472 9.000 197,487 +0.90(+11.11%)
Aug 05, 2021 8.050 8.190 7.900 8.100 311,938 +0.10(+1.25%)
Aug 04, 2021 8.210 8.210 7.900 8.000 44,308 -0.22(-2.68%)
Aug 03, 2021 8.250 8.290 8.110 8.220 28,876 +0.04(+0.49%)
Aug 02, 2021 8.320 8.371 8.140 8.180 11,297 -0.23(-2.73%)
Jul 30, 2021 8.460 8.490 8.250 8.410 22,594 -0.13(-1.52%)
Jul 29, 2021 8.080 8.600 8.050 8.540 120,774 +0.53(+6.62%)
Jul 28, 2021 8.200 8.215 7.970 8.010 19,163 -0.10(-1.23%)
Jul 27, 2021 8.200 8.300 8.010 8.110 36,768 -0.19(-2.29%)
Jul 26, 2021 8.520 8.730 8.270 8.300 53,150 -0.25(-2.92%)
Jul 23, 2021 8.320 8.650 8.295 8.550 63,666 +0.32(+3.89%)
Jul 22, 2021 8.330 8.340 8.010 8.230 169,706 -0.08(-0.96%)
Jul 21, 2021 8.570 8.760 8.133 8.310 31,721 -0.19(-2.24%)
Jul 20, 2021 7.990 8.790 7.800 8.500 96,792 +0.63(+8.01%)
Jul 19, 2021 7.680 7.940 7.680 7.870 17,010 +0.12(+1.55%)
Jul 16, 2021 7.930 7.990 7.700 7.750 22,662 -0.17(-2.15%)
Jul 15, 2021 8.230 8.230 7.914 7.920 38,070 -0.23(-2.82%)
Jul 14, 2021 8.250 8.290 8.105 8.150 22,719 -0.11(-1.33%)
Jul 13, 2021 8.380 8.380 8.200 8.260 22,412 -0.11(-1.31%)
Jul 12, 2021 8.280 8.420 8.205 8.370 22,675 +0.03(+0.36%)
Jul 09, 2021 8.420 8.550 8.250 8.340 23,563 -0.05(-0.60%)
Jul 08, 2021 8.380 8.630 8.160 8.390 88,594 +0.07(+0.84%)
Jul 07, 2021 8.280 8.410 8.250 8.320 21,140 +0.10(+1.22%)
Jul 06, 2021 8.540 8.540 8.150 8.220 51,136 -0.15(-1.79%)
Jul 02, 2021 8.380 8.555 8.310 8.370 57,659 -0.03(-0.36%)
Jul 01, 2021 8.360 8.440 8.280 8.400 57,129 +0.03(+0.36%)
Jun 30, 2021 8.150 8.430 8.000 8.370 105,948 +0.16(+1.95%)
Jun 29, 2021 8.310 8.535 8.110 8.210 48,174 -0.06(-0.73%)
Jun 28, 2021 8.000 8.320 8.000 8.270 52,195 +0.31(+3.89%)
Jun 25, 2021 8.130 8.460 7.920 7.960 826,454 -0.12(-1.49%)
Jun 24, 2021 8.140 8.170 7.990 8.080 217,645 +0.01(+0.12%)
Jun 23, 2021 8.210 8.210 8.050 8.070 79,002 -0.05(-0.62%)
Jun 22, 2021 8.170 8.216 8.041 8.120 50,811 -0.02(-0.25%)
Jun 21, 2021 8.270 8.290 8.040 8.140 158,991 -0.01(-0.12%)
Jun 18, 2021 8.420 8.446 8.140 8.150 113,352 -0.26(-3.09%)
Jun 17, 2021 8.410 8.620 8.340 8.410 73,630 -0.05(-0.59%)
Jun 16, 2021 8.550 8.580 8.420 8.460 107,167 -0.07(-0.82%)
Jun 15, 2021 8.550 8.630 8.390 8.530 114,607 -0.06(-0.70%)
Jun 14, 2021 8.880 8.980 8.480 8.590 86,330 -0.31(-3.48%)
Jun 11, 2021 9.160 9.160 8.810 8.900 263,253 -0.27(-2.94%)
Jun 10, 2021 9.160 9.170 8.860 9.170 57,891 +0.07(+0.77%)
Jun 09, 2021 9.060 9.290 9.000 9.100 79,199 +0.01(+0.17%)
Jun 08, 2021 9.240 9.250 9.010 9.085 54,304 -0.05(-0.60%)
Jun 07, 2021 9.150 9.320 9.050 9.140 104,014 +0.04(+0.44%)
Jun 04, 2021 8.950 9.190 8.920 9.100 35,576 +0.12(+1.34%)
Jun 03, 2021 8.910 9.030 8.780 8.980 129,996 +0.02(+0.22%)
Jun 02, 2021 9.140 9.340 8.950 8.960 35,525 -0.19(-2.08%)
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.