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 +0.02 (+0.19%)
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, 2022 5.250 5.571 5.250 5.490 165,684 +0.22(+4.17%)
Nov 29, 2022 5.390 5.930 5.250 5.270 44,438 -0.10(-1.86%)
Nov 28, 2022 5.510 5.630 5.360 5.370 51,273 -0.14(-2.54%)
Nov 25, 2022 5.430 5.590 5.350 5.510 20,660 +0.14(+2.61%)
Nov 23, 2022 5.400 5.440 5.230 5.370 27,743 -0.07(-1.29%)
Nov 22, 2022 5.310 5.500 5.310 5.440 24,328 +0.18(+3.42%)
Nov 21, 2022 5.820 5.973 5.210 5.260 40,265 -0.55(-9.47%)
Nov 18, 2022 5.710 5.867 5.560 5.810 62,699 +0.20(+3.57%)
Nov 17, 2022 5.480 5.760 5.440 5.610 111,075 +0.03(+0.54%)
Nov 16, 2022 5.460 5.600 5.460 5.580 62,726 +0.10(+1.82%)
Nov 15, 2022 5.400 5.750 5.340 5.480 84,604 +0.09(+1.67%)
Nov 14, 2022 5.420 5.500 5.207 5.390 60,517 +0.02(+0.37%)
Nov 11, 2022 5.290 5.430 5.250 5.370 32,151 +0.02(+0.37%)
Nov 10, 2022 5.130 5.440 5.100 5.350 64,003 +0.36(+7.21%)
Nov 09, 2022 5.200 5.200 4.940 4.990 32,800 -0.11(-2.16%)
Nov 08, 2022 5.060 5.240 4.940 5.100 17,058 +0.04(+0.79%)
Nov 07, 2022 5.120 5.140 4.920 5.060 24,742 -0.07(-1.36%)
Nov 04, 2022 4.850 5.130 4.819 5.130 36,559 +0.33(+6.88%)
Nov 03, 2022 4.710 4.890 4.610 4.800 37,026 +0.10(+2.13%)
Nov 02, 2022 4.940 4.960 4.640 4.700 138,939 -0.17(-3.49%)
Nov 01, 2022 4.900 4.990 4.810 4.870 113,931 +0.01(+0.21%)
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%)
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.