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 UNCHANGED
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, 2023 10.33 10.41 10.24 10.31 161,778 -0.07(-0.67%)
Nov 29, 2023 10.21 10.39 10.21 10.38 180,758 +0.24(+2.37%)
Nov 28, 2023 10.20 10.24 10.11 10.14 147,139 -0.08(-0.78%)
Nov 27, 2023 10.05 10.32 10.04 10.22 172,583 +0.12(+1.19%)
Nov 24, 2023 10.07 10.22 9.901 10.10 75,790 +0.08(+0.80%)
Nov 22, 2023 9.850 10.15 9.850 10.02 299,514 +0.22(+2.24%)
Nov 21, 2023 9.760 9.950 9.740 9.800 169,031 -0.01(-0.10%)
Nov 20, 2023 9.650 9.850 9.640 9.810 221,981 +0.16(+1.66%)
Nov 17, 2023 9.690 9.810 9.600 9.650 276,017 +0.05(+0.52%)
Nov 16, 2023 9.790 9.904 9.575 9.600 255,905 -0.09(-0.93%)
Nov 15, 2023 9.510 9.880 9.510 9.690 241,902 +0.20(+2.11%)
Nov 14, 2023 9.260 9.600 9.150 9.490 301,640 +0.43(+4.75%)
Nov 13, 2023 9.150 9.212 8.970 9.060 149,405 -0.10(-1.09%)
Nov 10, 2023 8.910 9.240 8.890 9.160 186,567 +0.26(+2.92%)
Nov 09, 2023 8.730 9.130 8.710 8.900 198,082 +0.17(+1.95%)
Nov 08, 2023 8.620 8.760 8.620 8.730 190,934 +0.12(+1.39%)
Nov 07, 2023 8.310 8.675 8.310 8.610 193,199 +0.26(+3.11%)
Nov 06, 2023 8.400 8.410 8.160 8.350 264,654 +0.05(+0.60%)
Nov 03, 2023 8.210 8.415 8.110 8.300 177,839 +0.38(+4.80%)
Nov 02, 2023 8.350 9.000 7.850 7.920 286,873 +0.13(+1.67%)
Nov 01, 2023 7.410 7.810 7.367 7.790 156,982 +0.35(+4.70%)
Oct 31, 2023 7.310 7.450 7.270 7.440 102,237 +0.14(+1.92%)
Oct 30, 2023 7.310 7.410 7.140 7.300 68,274 +0.06(+0.83%)
Oct 27, 2023 7.150 7.325 7.090 7.240 148,462 +0.08(+1.12%)
Oct 26, 2023 7.000 7.280 7.000 7.160 87,873 +0.16(+2.29%)
Oct 25, 2023 7.230 7.230 7.000 7.000 195,043 -0.24(-3.31%)
Oct 24, 2023 7.250 7.470 7.200 7.240 131,751 +0.02(+0.28%)
Oct 23, 2023 7.180 7.360 7.090 7.220 104,411 -0.03(-0.41%)
Oct 20, 2023 7.230 7.330 7.160 7.250 91,941 +0.03(+0.42%)
Oct 19, 2023 7.140 7.380 7.040 7.220 121,048 +0.08(+1.12%)
Oct 18, 2023 7.240 7.270 7.100 7.140 175,511 -0.13(-1.79%)
Oct 17, 2023 7.310 7.500 7.240 7.270 207,986 -0.06(-0.82%)
Oct 16, 2023 7.510 7.520 7.295 7.330 189,419 -0.14(-1.87%)
Oct 13, 2023 7.510 7.810 7.430 7.470 185,693 -0.06(-0.80%)
Oct 12, 2023 8.300 8.300 7.370 7.530 335,954 -0.71(-8.62%)
Oct 11, 2023 8.300 8.450 8.180 8.240 130,571 -0.05(-0.60%)
Oct 10, 2023 8.200 8.430 8.175 8.290 212,862 +0.06(+0.73%)
Oct 09, 2023 8.260 8.260 7.990 8.230 162,171 +0.05(+0.61%)
Oct 06, 2023 8.050 8.235 7.960 8.180 225,798 +0.04(+0.49%)
Oct 05, 2023 8.460 8.460 8.110 8.140 145,608 -0.22(-2.63%)
Oct 04, 2023 8.470 8.470 8.231 8.360 122,073 -0.03(-0.36%)
Oct 03, 2023 8.590 8.590 8.320 8.390 222,472 -0.17(-1.99%)
Oct 02, 2023 8.950 9.020 8.530 8.560 337,794 -0.43(-4.78%)
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%)
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.