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 (%)
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%)
Jun 01, 2022 7.280 7.830 7.030 7.650 112,271 +0.47(+6.55%)
May 31, 2022 7.340 7.390 7.020 7.180 47,641 -0.22(-2.97%)
May 27, 2022 7.760 7.790 7.350 7.400 56,334 -0.25(-3.27%)
May 26, 2022 7.250 7.740 7.250 7.650 73,617 +0.38(+5.23%)
May 25, 2022 6.980 7.341 6.908 7.270 71,376 +0.28(+4.01%)
May 24, 2022 7.010 7.020 6.650 6.990 54,378 -0.11(-1.55%)
May 23, 2022 7.270 7.270 7.030 7.100 36,830 -0.04(-0.56%)
May 20, 2022 7.300 7.310 7.065 7.140 61,844 -0.18(-2.46%)
May 19, 2022 7.300 7.598 7.300 7.320 34,721 -0.09(-1.21%)
May 18, 2022 7.560 7.650 7.351 7.410 38,650 -0.29(-3.77%)
May 17, 2022 7.360 7.700 7.230 7.700 95,486 +0.40(+5.48%)
May 16, 2022 7.740 7.740 7.270 7.300 171,467 -0.52(-6.65%)
May 13, 2022 7.990 7.990 7.740 7.820 42,410 -0.01(-0.13%)
May 12, 2022 7.630 8.060 7.570 7.830 44,147 +0.16(+2.09%)
May 11, 2022 7.750 8.027 7.582 7.670 70,250 -0.14(-1.79%)
May 10, 2022 8.180 8.270 7.760 7.810 63,170 -0.29(-3.58%)
May 09, 2022 8.500 8.540 8.070 8.100 82,108 -0.43(-5.04%)
May 06, 2022 8.660 8.703 8.280 8.530 77,166 -0.07(-0.81%)
May 05, 2022 8.830 8.900 8.430 8.600 109,728 -0.20(-2.27%)
May 04, 2022 8.590 8.810 8.120 8.800 254,140 +0.44(+5.26%)
May 03, 2022 8.280 8.510 8.210 8.360 244,919 +0.05(+0.60%)
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.