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

Landsea Homes Corp (NQ: LSEA )

10.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 03, 2023 9.380 10.15 9.380 9.940 291,140 +0.60(+6.42%)
Jun 30, 2023 8.850 9.530 8.850 9.340 230,578 +0.54(+6.08%)
Jun 29, 2023 8.830 8.830 8.760 8.805 157,936 +0.00(+0.06%)
Jun 28, 2023 8.520 8.840 8.520 8.800 231,883 +0.27(+3.17%)
Jun 27, 2023 8.610 8.700 8.384 8.530 213,517 -0.01(-0.12%)
Jun 26, 2023 8.230 8.710 8.230 8.540 227,501 +0.27(+3.26%)
Jun 23, 2023 8.290 8.480 8.090 8.270 535,861 +0.03(+0.36%)
Jun 22, 2023 8.650 8.650 8.160 8.240 177,432 -0.34(-3.96%)
Jun 21, 2023 8.420 8.600 8.300 8.580 193,062 +0.15(+1.78%)
Jun 20, 2023 8.100 8.460 7.980 8.430 313,570 +0.48(+6.04%)
Jun 16, 2023 7.850 8.094 7.760 7.950 228,561 +0.20(+2.58%)
Jun 15, 2023 7.820 7.930 7.610 7.750 176,699 +1.70(+28.10%)
May 08, 2023 6.040 6.150 5.850 6.050 147,062 +0.08(+1.34%)
May 05, 2023 5.910 6.100 5.840 5.970 44,824 +0.14(+2.40%)
May 04, 2023 5.850 6.180 5.740 5.830 85,254 -0.09(-1.52%)
May 03, 2023 6.140 6.200 5.850 5.920 103,488 -0.22(-3.58%)
May 02, 2023 6.700 6.730 6.100 6.140 55,844 -0.54(-8.08%)
May 01, 2023 6.490 6.829 6.490 6.680 27,667 +0.08(+1.21%)
Apr 28, 2023 6.410 6.690 6.410 6.600 21,387 +0.18(+2.80%)
Apr 27, 2023 6.450 6.550 6.290 6.420 13,185 +0.04(+0.63%)
Apr 26, 2023 6.640 6.640 6.230 6.380 14,361 +0.07(+1.11%)
Apr 25, 2023 6.270 6.410 6.270 6.310 27,633 +0.10(+1.61%)
Apr 24, 2023 6.400 6.400 6.180 6.210 26,471 -0.20(-3.12%)
Apr 21, 2023 6.310 6.590 6.287 6.410 14,879 +0.05(+0.79%)
Apr 20, 2023 6.200 6.740 6.200 6.360 53,448 +0.19(+3.08%)
Apr 19, 2023 6.080 6.170 6.080 6.170 6,280 +0.02(+0.33%)
Apr 18, 2023 6.150 6.270 6.100 6.150 12,257 +0.09(+1.49%)
Apr 17, 2023 6.130 6.220 6.010 6.060 20,314 -0.14(-2.26%)
Apr 14, 2023 6.190 6.340 6.120 6.200 13,862 +0.06(+0.98%)
Apr 13, 2023 6.100 6.170 6.060 6.140 6,755 +0.10(+1.66%)
Apr 12, 2023 6.240 6.302 6.040 6.040 7,529 -0.16(-2.58%)
Apr 11, 2023 6.100 6.350 6.100 6.200 9,889 +0.16(+2.65%)
Apr 10, 2023 6.120 6.120 6.030 6.040 11,288 -0.06(-0.98%)
Apr 06, 2023 6.110 6.320 6.090 6.100 19,884 -0.10(-1.61%)
Apr 05, 2023 6.310 6.390 6.150 6.200 13,580 -0.09(-1.43%)
Apr 04, 2023 6.570 6.862 6.134 6.290 50,953 -0.21(-3.23%)
Apr 03, 2023 6.060 6.750 6.060 6.500 53,942 +0.44(+7.26%)
Mar 31, 2023 5.940 6.122 5.870 6.060 32,702 +0.04(+0.66%)
Mar 30, 2023 6.080 6.080 5.930 6.020 13,838 -0.13(-2.11%)
Mar 29, 2023 6.120 6.190 6.010 6.150 21,903 +0.07(+1.15%)
Mar 28, 2023 6.300 6.380 6.080 6.080 12,421 -0.29(-4.63%)
Mar 27, 2023 6.250 6.420 6.210 6.375 26,952 +0.24(+3.83%)
Mar 24, 2023 6.001 6.235 5.946 6.140 13,156 -0.02(-0.24%)
Mar 23, 2023 6.210 6.510 5.950 6.155 21,319 -0.04(-0.73%)
Mar 22, 2023 6.270 6.270 6.100 6.200 25,785 -0.13(-2.05%)
Mar 21, 2023 5.940 6.450 5.940 6.330 35,722 +0.39(+6.57%)
Mar 20, 2023 6.420 6.420 5.800 5.940 116,032 -0.54(-8.33%)
Mar 17, 2023 6.590 6.620 6.400 6.480 47,208 -0.17(-2.56%)
Mar 16, 2023 6.410 6.680 6.350 6.650 26,720 +0.13(+1.99%)
Mar 15, 2023 6.540 6.590 6.351 6.520 22,421 -0.02(-0.31%)
Mar 14, 2023 6.360 6.724 6.302 6.540 21,554 +0.26(+4.14%)
Mar 13, 2023 6.440 6.732 6.073 6.280 35,289 -0.22(-3.38%)
Mar 10, 2023 6.810 6.831 6.370 6.500 32,147 -0.28(-4.13%)
Mar 09, 2023 6.810 6.900 6.760 6.780 18,282 -0.03(-0.44%)
Mar 08, 2023 6.790 6.900 6.680 6.810 48,457 +0.01(+0.15%)
Mar 07, 2023 6.800 7.040 6.725 6.800 24,885 +0.06(+0.89%)
Mar 06, 2023 6.790 6.800 6.630 6.740 71,402 +0.01(+0.15%)
Mar 03, 2023 6.720 6.800 6.610 6.730 20,189 +0.13(+1.97%)
Mar 02, 2023 6.580 6.753 6.450 6.600 10,711 +0.02(+0.30%)
Mar 01, 2023 6.560 6.905 6.560 6.580 20,011 +0.04(+0.69%)
Feb 28, 2023 6.420 6.627 6.386 6.535 13,036 +0.08(+1.16%)
Feb 27, 2023 6.490 6.570 6.400 6.460 15,149 -0.01(-0.15%)
Feb 24, 2023 6.500 6.500 6.250 6.470 21,888 -0.05(-0.77%)
Feb 23, 2023 6.600 6.600 6.440 6.520 11,983 -0.01(-0.15%)
Feb 22, 2023 6.710 6.710 6.210 6.530 47,525 -0.13(-1.95%)
Feb 21, 2023 6.880 6.880 6.590 6.660 23,668 -0.27(-3.90%)
Feb 17, 2023 6.820 6.950 6.700 6.930 18,592 +0.16(+2.36%)
Feb 16, 2023 6.860 6.930 6.700 6.770 11,169 -0.15(-2.17%)
Feb 15, 2023 6.840 7.080 6.740 6.920 15,784 +0.06(+0.87%)
Feb 14, 2023 6.830 6.940 6.830 6.860 12,984 -0.09(-1.29%)
Feb 13, 2023 6.890 7.060 6.770 6.950 14,324 +0.07(+1.02%)
Feb 10, 2023 6.800 7.100 6.800 6.880 13,436 +0.08(+1.18%)
Feb 09, 2023 6.800 6.990 6.800 6.800 22,116 +0.00(+0.00%)
Feb 08, 2023 6.840 6.928 6.800 6.800 49,423 -0.13(-1.88%)
Feb 07, 2023 6.980 7.000 6.870 6.930 50,607 +0.02(+0.29%)
Feb 06, 2023 6.980 7.070 6.800 6.910 22,544 -0.05(-0.72%)
Feb 03, 2023 6.970 7.110 6.810 6.960 35,088 -0.04(-0.57%)
Feb 02, 2023 6.900 7.130 6.840 7.000 68,187 +0.16(+2.34%)
Feb 01, 2023 6.660 6.970 6.560 6.840 54,878 +0.21(+3.17%)
Jan 31, 2023 6.430 6.670 6.320 6.630 25,101 +0.29(+4.57%)
Jan 30, 2023 6.470 6.510 6.048 6.340 20,154 -0.10(-1.55%)
Jan 27, 2023 6.340 6.500 6.340 6.440 60,092 +0.11(+1.74%)
Jan 26, 2023 6.400 6.500 6.100 6.330 37,426 +0.08(+1.28%)
Jan 25, 2023 6.150 6.260 6.000 6.250 36,147 +0.11(+1.79%)
Jan 24, 2023 6.340 6.676 6.030 6.140 75,340 -0.19(-3.00%)
Jan 23, 2023 6.390 6.507 6.320 6.330 32,312 +0.00(+0.00%)
Jan 20, 2023 6.400 6.400 6.280 6.330 23,833 -0.01(-0.16%)
Jan 19, 2023 6.400 6.920 6.280 6.340 29,643 -0.09(-1.40%)
Jan 18, 2023 6.490 6.940 6.180 6.430 53,711 +0.01(+0.16%)
Jan 17, 2023 6.320 6.450 6.000 6.420 41,307 +0.07(+1.10%)
Jan 13, 2023 5.790 6.490 5.710 6.350 29,805 +0.45(+7.63%)
Jan 12, 2023 5.990 5.990 5.700 5.900 39,185 -0.02(-0.34%)
Jan 11, 2023 5.720 6.025 5.700 5.920 26,113 +0.15(+2.60%)
Jan 10, 2023 5.400 5.900 5.400 5.770 26,978 +0.25(+4.53%)
Jan 09, 2023 5.415 5.609 5.170 5.520 89,492 +0.18(+3.37%)
Jan 06, 2023 5.535 5.535 5.250 5.340 12,954 -0.08(-1.48%)
Jan 05, 2023 5.420 5.510 5.330 5.420 9,049 -0.04(-0.73%)
Jan 04, 2023 5.620 5.640 5.460 5.460 10,825 -0.11(-1.97%)
Jan 03, 2023 5.240 5.620 5.180 5.570 34,103 +0.36(+6.91%)
Dec 30, 2022 5.220 5.500 5.150 5.210 41,264 -0.14(-2.62%)
Dec 29, 2022 5.410 5.505 5.300 5.350 17,610 -0.02(-0.37%)
Dec 28, 2022 5.460 5.620 5.330 5.370 12,057 -0.09(-1.65%)
Dec 27, 2022 5.470 5.552 5.350 5.460 29,396 +0.01(+0.18%)
Dec 23, 2022 5.550 5.590 5.390 5.450 14,115 +0.02(+0.37%)
Dec 22, 2022 5.345 5.460 5.305 5.430 6,835 -0.02(-0.37%)
Dec 21, 2022 5.620 5.650 5.300 5.450 40,156 -0.11(-1.98%)
Dec 20, 2022 5.650 5.740 5.520 5.560 21,402 -0.06(-1.07%)
Dec 19, 2022 5.600 5.795 5.535 5.620 42,666 -0.04(-0.71%)
Dec 16, 2022 5.600 5.750 5.550 5.660 48,431 -0.02(-0.35%)
Dec 15, 2022 5.700 5.910 5.500 5.680 36,660 -0.15(-2.57%)
Dec 14, 2022 5.660 5.975 5.660 5.830 32,994 +0.15(+2.64%)
Dec 13, 2022 5.468 6.000 5.400 5.680 123,473 +0.31(+5.77%)
Dec 12, 2022 5.410 5.500 5.350 5.370 26,592 +0.00(+0.00%)
Dec 09, 2022 5.380 5.460 5.340 5.370 40,576 +0.01(+0.19%)
Dec 08, 2022 5.420 5.550 5.360 5.360 40,221 +0.01(+0.19%)
Dec 07, 2022 5.540 5.660 5.300 5.350 56,613 -0.19(-3.43%)
Dec 06, 2022 5.400 5.640 5.330 5.540 75,722 +0.15(+2.78%)
Dec 05, 2022 5.460 5.555 5.323 5.390 55,187 -0.07(-1.28%)
Dec 02, 2022 5.740 5.812 5.420 5.460 75,361 -0.33(-5.70%)
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.