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

Landsea Homes Corp (NQ: LSEA )

9.810 +0.050 (+0.51%)
Streaming Delayed Price Updated: 1:42 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 (%)
Sep 30, 2021 8.770 8.780 8.620 8.660 31,101 +0.00(+0.00%)
Sep 29, 2021 8.530 8.680 8.460 8.660 21,423 +0.13(+1.52%)
Sep 28, 2021 8.790 8.915 8.500 8.530 50,149 -0.28(-3.18%)
Sep 27, 2021 8.810 8.870 8.700 8.810 82,253 -0.01(-0.11%)
Sep 24, 2021 8.810 9.010 8.600 8.820 91,061 -0.02(-0.23%)
Sep 23, 2021 8.790 8.870 8.790 8.840 21,338 +0.04(+0.45%)
Sep 22, 2021 8.750 8.890 8.730 8.800 17,620 +0.04(+0.46%)
Sep 21, 2021 8.600 8.860 8.600 8.760 16,099 +0.17(+1.98%)
Sep 20, 2021 8.530 8.730 8.420 8.590 64,672 -0.01(-0.12%)
Sep 17, 2021 8.910 9.050 8.500 8.600 425,233 -0.30(-3.37%)
Sep 16, 2021 8.810 8.940 8.810 8.900 36,374 +0.09(+1.02%)
Sep 15, 2021 8.700 8.830 8.670 8.810 31,226 +0.13(+1.50%)
Sep 14, 2021 8.800 8.830 8.650 8.680 36,356 -0.07(-0.80%)
Sep 13, 2021 8.820 9.000 8.670 8.750 48,392 -0.05(-0.57%)
Sep 10, 2021 8.850 8.900 8.780 8.800 45,861 -0.02(-0.23%)
Sep 09, 2021 8.640 8.895 8.640 8.820 45,701 +0.13(+1.50%)
Sep 08, 2021 9.000 9.000 8.610 8.690 59,723 -0.28(-3.12%)
Sep 07, 2021 9.030 9.140 8.910 8.970 53,917 -0.03(-0.33%)
Sep 03, 2021 8.980 9.150 8.850 9.000 52,477 -0.03(-0.33%)
Sep 02, 2021 9.000 9.100 8.880 9.030 31,095 +0.06(+0.67%)
Sep 01, 2021 8.520 9.065 8.520 8.970 45,443 +0.18(+2.05%)
Aug 31, 2021 8.630 8.830 8.530 8.790 50,053 +0.18(+2.09%)
Aug 30, 2021 8.770 8.830 8.600 8.610 36,027 -0.19(-2.16%)
Aug 27, 2021 8.910 9.050 8.720 8.800 58,246 -0.04(-0.45%)
Aug 26, 2021 8.950 8.950 8.840 8.840 24,466 -0.11(-1.23%)
Aug 25, 2021 9.010 9.200 8.930 8.950 40,623 -0.07(-0.78%)
Aug 24, 2021 8.930 9.207 8.595 9.020 51,613 +0.14(+1.58%)
Aug 23, 2021 8.540 8.900 8.450 8.880 114,050 +0.40(+4.72%)
Aug 20, 2021 8.420 8.610 8.410 8.480 59,254 +0.00(+0.00%)
Aug 19, 2021 8.540 8.690 8.380 8.480 73,584 -0.17(-1.97%)
Aug 18, 2021 8.800 9.070 8.600 8.650 150,655 -0.07(-0.80%)
Aug 17, 2021 8.650 8.780 8.540 8.720 71,589 +0.02(+0.23%)
Aug 16, 2021 8.600 8.836 8.490 8.700 32,137 +0.13(+1.52%)
Aug 13, 2021 8.810 8.937 8.523 8.570 54,225 -0.27(-3.05%)
Aug 12, 2021 8.990 9.080 8.810 8.840 79,822 -0.11(-1.23%)
Aug 11, 2021 9.090 9.130 8.830 8.950 50,586 -0.11(-1.21%)
Aug 10, 2021 9.090 9.230 9.000 9.060 22,190 +0.02(+0.22%)
Aug 09, 2021 8.990 9.440 8.929 9.040 53,577 +0.04(+0.44%)
Aug 06, 2021 8.580 9.160 8.472 9.000 197,487 +0.90(+11.11%)
Aug 05, 2021 8.050 8.190 7.900 8.100 311,938 +0.10(+1.25%)
Aug 04, 2021 8.210 8.210 7.900 8.000 44,308 -0.22(-2.68%)
Aug 03, 2021 8.250 8.290 8.110 8.220 28,876 +0.04(+0.49%)
Aug 02, 2021 8.320 8.371 8.140 8.180 11,297 -0.23(-2.73%)
Jul 30, 2021 8.460 8.490 8.250 8.410 22,594 -0.13(-1.52%)
Jul 29, 2021 8.080 8.600 8.050 8.540 120,774 +0.53(+6.62%)
Jul 28, 2021 8.200 8.215 7.970 8.010 19,163 -0.10(-1.23%)
Jul 27, 2021 8.200 8.300 8.010 8.110 36,768 -0.19(-2.29%)
Jul 26, 2021 8.520 8.730 8.270 8.300 53,150 -0.25(-2.92%)
Jul 23, 2021 8.320 8.650 8.295 8.550 63,666 +0.32(+3.89%)
Jul 22, 2021 8.330 8.340 8.010 8.230 169,706 -0.08(-0.96%)
Jul 21, 2021 8.570 8.760 8.133 8.310 31,721 -0.19(-2.24%)
Jul 20, 2021 7.990 8.790 7.800 8.500 96,792 +0.63(+8.01%)
Jul 19, 2021 7.680 7.940 7.680 7.870 17,010 +0.12(+1.55%)
Jul 16, 2021 7.930 7.990 7.700 7.750 22,662 -0.17(-2.15%)
Jul 15, 2021 8.230 8.230 7.914 7.920 38,070 -0.23(-2.82%)
Jul 14, 2021 8.250 8.290 8.105 8.150 22,719 -0.11(-1.33%)
Jul 13, 2021 8.380 8.380 8.200 8.260 22,412 -0.11(-1.31%)
Jul 12, 2021 8.280 8.420 8.205 8.370 22,675 +0.03(+0.36%)
Jul 09, 2021 8.420 8.550 8.250 8.340 23,563 -0.05(-0.60%)
Jul 08, 2021 8.380 8.630 8.160 8.390 88,594 +0.07(+0.84%)
Jul 07, 2021 8.280 8.410 8.250 8.320 21,140 +0.10(+1.22%)
Jul 06, 2021 8.540 8.540 8.150 8.220 51,136 -0.15(-1.79%)
Jul 02, 2021 8.380 8.555 8.310 8.370 57,659 -0.03(-0.36%)
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.