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

Landsea Homes Corp (NQ: LSEA )

11.26 +0.17 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.