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

Landsea Homes Corp (NQ: LSEA )

10.01 +0.24 (+2.46%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Aug 31, 2022 6.710 6.800 6.690 6.700 88,561 -0.01(-0.15%)
Aug 30, 2022 6.915 6.915 6.700 6.710 31,901 -0.01(-0.15%)
Aug 29, 2022 6.780 6.860 6.720 6.720 42,556 -0.06(-0.81%)
Aug 26, 2022 6.800 6.955 6.720 6.775 20,140 -0.07(-1.09%)
Aug 25, 2022 6.780 6.910 6.750 6.850 21,271 +0.03(+0.44%)
Aug 24, 2022 6.730 6.885 6.730 6.820 26,392 +0.04(+0.59%)
Aug 23, 2022 6.830 7.090 6.715 6.780 38,719 -0.09(-1.31%)
Aug 22, 2022 7.210 7.255 6.820 6.870 52,654 -0.42(-5.76%)
Aug 19, 2022 7.310 7.340 7.120 7.290 107,802 -0.18(-2.41%)
Aug 18, 2022 7.300 7.500 7.300 7.470 80,941 +0.17(+2.33%)
Aug 17, 2022 7.160 7.425 7.010 7.300 36,452 +0.08(+1.11%)
Aug 16, 2022 7.250 7.470 7.170 7.220 40,603 -0.12(-1.63%)
Aug 15, 2022 7.080 7.630 6.950 7.340 112,649 +0.28(+3.97%)
Aug 12, 2022 6.900 7.190 6.900 7.060 45,038 +0.38(+5.69%)
Aug 11, 2022 7.050 7.105 6.600 6.680 57,956 -0.26(-3.75%)
Aug 10, 2022 7.030 7.036 6.890 6.940 33,548 +0.29(+4.36%)
Aug 09, 2022 6.860 6.950 6.570 6.650 55,113 -0.28(-4.04%)
Aug 08, 2022 7.060 7.190 6.690 6.930 53,807 -0.13(-1.84%)
Aug 05, 2022 7.280 7.330 6.890 7.060 20,621 -0.33(-4.47%)
Aug 04, 2022 7.438 7.438 6.885 7.390 42,852 +0.32(+4.53%)
Aug 03, 2022 6.900 7.070 6.880 7.070 27,548 +0.16(+2.32%)
Aug 02, 2022 7.200 7.390 6.770 6.910 43,643 -0.37(-5.08%)
Aug 01, 2022 7.360 7.500 7.050 7.280 33,272 -0.08(-1.09%)
Jul 29, 2022 7.370 7.390 6.959 7.360 52,626 +0.00(+0.00%)
Jul 28, 2022 7.170 7.440 6.870 7.360 63,951 +0.27(+3.81%)
Jul 27, 2022 7.020 7.390 6.900 7.090 33,066 +0.15(+2.16%)
Jul 26, 2022 7.160 7.200 6.810 6.940 64,697 -0.08(-1.14%)
Jul 25, 2022 7.230 7.390 7.020 7.020 29,064 -0.37(-5.01%)
Jul 22, 2022 7.250 7.480 7.162 7.390 38,655 +0.15(+2.07%)
Jul 21, 2022 6.920 7.305 6.830 7.240 36,967 +0.24(+3.43%)
Jul 20, 2022 6.990 7.055 6.770 7.000 43,953 +0.01(+0.14%)
Jul 19, 2022 6.910 7.030 6.650 6.990 62,053 +0.19(+2.79%)
Jul 18, 2022 6.880 7.080 6.760 6.800 63,864 +0.02(+0.29%)
Jul 15, 2022 7.020 7.050 6.730 6.780 68,513 -0.11(-1.60%)
Jul 14, 2022 6.840 7.015 6.650 6.890 112,327 -0.10(-1.43%)
Jul 13, 2022 6.800 7.070 6.730 6.990 61,173 +0.14(+2.04%)
Jul 12, 2022 6.850 6.957 6.780 6.850 20,377 -0.01(-0.15%)
Jul 11, 2022 6.900 7.030 6.700 6.860 68,055 -0.13(-1.86%)
Jul 08, 2022 7.050 7.055 6.835 6.990 18,910 +0.07(+1.01%)
Jul 07, 2022 7.030 7.100 6.850 6.920 33,722 -0.03(-0.43%)
Jul 06, 2022 6.910 7.000 6.780 6.950 34,692 +0.01(+0.14%)
Jul 05, 2022 6.960 6.960 6.705 6.940 36,243 -0.05(-0.72%)
Jul 01, 2022 6.680 7.040 6.630 6.990 62,904 +0.33(+4.95%)
Jun 30, 2022 6.570 6.910 6.550 6.660 60,037 +0.05(+0.76%)
Jun 29, 2022 6.800 6.940 6.590 6.610 56,324 -0.23(-3.36%)
Jun 28, 2022 7.290 7.290 6.790 6.840 61,814 -0.44(-6.04%)
Jun 27, 2022 7.700 7.700 7.240 7.280 66,335 -0.36(-4.71%)
Jun 24, 2022 7.130 7.740 7.030 7.640 290,612 +0.50(+7.00%)
Jun 23, 2022 7.080 7.180 6.860 7.140 27,860 +0.13(+1.85%)
Jun 22, 2022 6.840 7.570 6.840 7.010 69,014 +0.08(+1.15%)
Jun 21, 2022 6.980 7.084 6.830 6.930 136,014 -0.05(-0.72%)
Jun 17, 2022 7.000 7.110 6.860 6.980 111,298 -0.02(-0.29%)
Jun 16, 2022 7.020 7.150 6.760 7.000 112,598 -0.26(-3.58%)
Jun 15, 2022 7.370 7.490 7.130 7.260 33,828 -0.02(-0.27%)
Jun 14, 2022 7.210 7.440 7.170 7.280 59,608 +0.07(+0.97%)
Jun 13, 2022 7.340 7.400 7.120 7.210 170,564 -0.29(-3.87%)
Jun 10, 2022 7.440 7.640 7.280 7.500 93,723 -0.05(-0.66%)
Jun 09, 2022 7.600 7.670 7.440 7.550 57,900 +0.01(+0.13%)
Jun 08, 2022 7.670 7.760 7.480 7.540 47,922 -0.17(-2.20%)
Jun 07, 2022 7.560 7.740 7.210 7.710 131,004 +0.13(+1.72%)
Jun 06, 2022 7.880 7.990 7.550 7.580 101,247 -0.28(-3.56%)
Jun 03, 2022 7.670 7.900 7.600 7.860 147,614 +0.07(+0.90%)
Jun 02, 2022 7.720 7.900 7.440 7.790 83,401 +0.14(+1.83%)
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.