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 (%)
Dec 29, 2023 13.29 13.43 13.12 13.14 410,119 -0.11(-0.83%)
Dec 28, 2023 13.43 13.46 13.25 13.25 109,940 -0.26(-1.89%)
Dec 27, 2023 13.54 13.60 13.37 13.51 119,695 +0.06(+0.41%)
Dec 26, 2023 13.40 13.52 13.14 13.45 129,922 +0.24(+1.82%)
Dec 22, 2023 12.90 13.36 12.85 13.21 225,108 +0.44(+3.45%)
Dec 21, 2023 12.64 12.93 12.54 12.77 136,565 +0.12(+0.95%)
Dec 20, 2023 12.70 12.82 12.52 12.65 267,509 -0.04(-0.32%)
Dec 19, 2023 12.28 12.70 12.13 12.69 238,132 +0.52(+4.27%)
Dec 18, 2023 12.29 12.39 12.00 12.17 163,197 -0.08(-0.65%)
Dec 15, 2023 12.35 12.37 12.00 12.25 1,096,294 -0.08(-0.65%)
Dec 14, 2023 12.36 12.67 12.23 12.33 393,023 +0.15(+1.23%)
Dec 13, 2023 11.71 12.20 11.56 12.18 251,244 +0.56(+4.82%)
Dec 12, 2023 11.78 11.93 11.59 11.62 158,936 -0.22(-1.86%)
Dec 11, 2023 11.92 11.97 11.71 11.84 187,985 -0.01(-0.08%)
Dec 08, 2023 11.61 11.91 11.61 11.85 186,352 +0.23(+1.98%)
Dec 07, 2023 11.67 11.73 11.47 11.62 259,141 +0.12(+1.04%)
Dec 06, 2023 11.20 11.67 11.06 11.50 212,743 +0.37(+3.32%)
Dec 05, 2023 11.11 11.26 10.96 11.13 194,887 +0.02(+0.18%)
Dec 04, 2023 10.75 11.11 10.71 11.11 293,031 +0.36(+3.35%)
Dec 01, 2023 10.34 10.82 10.34 10.75 203,505 +0.44(+4.27%)
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%)
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.