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

Landsea Homes Corp (NQ: LSEA )

9.975 +0.205 (+2.10%)
Streaming Delayed Price Updated: 12:04 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 (%)
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%)
Jun 01, 2021 9.190 9.331 9.020 9.150 34,637 +0.14(+1.55%)
May 28, 2021 9.260 9.260 8.980 9.010 22,357 -0.24(-2.59%)
May 27, 2021 9.410 9.500 9.200 9.250 31,168 -0.15(-1.60%)
May 26, 2021 9.060 9.570 9.060 9.400 163,350 +0.35(+3.87%)
May 25, 2021 9.010 9.230 8.910 9.050 212,782 +0.05(+0.56%)
May 24, 2021 9.010 9.149 8.900 9.000 140,838 -0.01(-0.11%)
May 21, 2021 9.080 9.240 8.950 9.010 32,787 -0.06(-0.66%)
May 20, 2021 8.960 9.070 8.850 9.070 36,324 +0.13(+1.45%)
May 19, 2021 9.190 9.190 8.790 8.940 36,836 -0.16(-1.76%)
May 18, 2021 9.120 9.280 9.040 9.100 80,410 -0.04(-0.44%)
May 17, 2021 9.050 9.230 8.900 9.140 38,477 +0.02(+0.22%)
May 14, 2021 9.030 9.220 9.010 9.120 75,075 +0.18(+2.01%)
May 13, 2021 8.930 9.220 8.865 8.940 178,867 +0.20(+2.29%)
May 12, 2021 9.190 9.213 8.740 8.740 80,405 -0.47(-5.10%)
May 11, 2021 9.370 9.398 8.910 9.210 82,529 -0.19(-2.02%)
May 10, 2021 9.510 9.620 9.340 9.400 112,651 -0.11(-1.16%)
May 07, 2021 9.450 9.570 9.170 9.510 105,805 -0.06(-0.63%)
May 06, 2021 9.560 9.600 9.240 9.570 125,547 +0.07(+0.74%)
May 05, 2021 9.750 9.750 9.450 9.500 115,181 -0.07(-0.73%)
May 04, 2021 9.760 9.760 9.380 9.570 182,388 +0.02(+0.21%)
May 03, 2021 9.460 9.580 9.400 9.550 218,021 +0.19(+2.03%)
Apr 30, 2021 9.490 9.620 9.350 9.360 31,700 -0.14(-1.47%)
Apr 29, 2021 9.460 9.690 9.400 9.500 34,498 +0.04(+0.42%)
Apr 28, 2021 9.660 9.660 9.270 9.460 112,284 -0.11(-1.15%)
Apr 27, 2021 9.290 9.623 9.160 9.570 137,201 +0.32(+3.46%)
Apr 26, 2021 9.100 9.250 9.040 9.250 64,164 +0.21(+2.32%)
Apr 23, 2021 9.210 9.410 9.030 9.040 85,000 -0.06(-0.66%)
Apr 22, 2021 9.350 9.420 9.040 9.100 61,589 -0.27(-2.88%)
Apr 21, 2021 9.100 9.370 9.030 9.370 65,307 +0.18(+1.96%)
Apr 20, 2021 9.310 9.420 9.030 9.190 49,983 -0.25(-2.65%)
Apr 19, 2021 9.540 9.540 9.220 9.440 44,728 -0.14(-1.46%)
Apr 16, 2021 9.540 9.590 9.220 9.580 93,400 +0.08(+0.84%)
Apr 15, 2021 9.560 9.560 9.230 9.500 52,845 +0.00(+0.00%)
Apr 14, 2021 9.570 9.600 9.410 9.500 46,415 -0.10(-1.04%)
Apr 13, 2021 9.510 9.810 9.430 9.600 52,189 -0.24(-2.44%)
Apr 12, 2021 9.840 9.990 9.520 9.840 66,608 +0.02(+0.20%)
Apr 09, 2021 9.660 9.850 9.450 9.820 37,900 +0.20(+2.08%)
Apr 08, 2021 9.800 9.800 9.440 9.620 34,069 -0.13(-1.33%)
Apr 07, 2021 9.940 9.990 9.660 9.750 42,050 -0.24(-2.40%)
Apr 06, 2021 9.700 9.990 9.640 9.990 46,939 +0.21(+2.15%)
Apr 05, 2021 9.700 9.858 9.480 9.780 50,161 +0.12(+1.24%)
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.