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 +0.02 (+0.19%)
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 (%)
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%)
Jan 03, 2023 5.240 5.620 5.180 5.570 34,103 +0.36(+6.91%)
Dec 30, 2022 5.220 5.500 5.150 5.210 41,264 -0.14(-2.62%)
Dec 29, 2022 5.410 5.505 5.300 5.350 17,610 -0.02(-0.37%)
Dec 28, 2022 5.460 5.620 5.330 5.370 12,057 -0.09(-1.65%)
Dec 27, 2022 5.470 5.552 5.350 5.460 29,396 +0.01(+0.18%)
Dec 23, 2022 5.550 5.590 5.390 5.450 14,115 +0.02(+0.37%)
Dec 22, 2022 5.345 5.460 5.305 5.430 6,835 -0.02(-0.37%)
Dec 21, 2022 5.620 5.650 5.300 5.450 40,156 -0.11(-1.98%)
Dec 20, 2022 5.650 5.740 5.520 5.560 21,402 -0.06(-1.07%)
Dec 19, 2022 5.600 5.795 5.535 5.620 42,666 -0.04(-0.71%)
Dec 16, 2022 5.600 5.750 5.550 5.660 48,431 -0.02(-0.35%)
Dec 15, 2022 5.700 5.910 5.500 5.680 36,660 -0.15(-2.57%)
Dec 14, 2022 5.660 5.975 5.660 5.830 32,994 +0.15(+2.64%)
Dec 13, 2022 5.468 6.000 5.400 5.680 123,473 +0.31(+5.77%)
Dec 12, 2022 5.410 5.500 5.350 5.370 26,592 +0.00(+0.00%)
Dec 09, 2022 5.380 5.460 5.340 5.370 40,576 +0.01(+0.19%)
Dec 08, 2022 5.420 5.550 5.360 5.360 40,221 +0.01(+0.19%)
Dec 07, 2022 5.540 5.660 5.300 5.350 56,613 -0.19(-3.43%)
Dec 06, 2022 5.400 5.640 5.330 5.540 75,722 +0.15(+2.78%)
Dec 05, 2022 5.460 5.555 5.323 5.390 55,187 -0.07(-1.28%)
Dec 02, 2022 5.740 5.812 5.420 5.460 75,361 -0.33(-5.70%)
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.