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 UNCHANGED
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 (%)
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.