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 (%)
Oct 29, 2021 9.040 9.170 8.950 9.050 33,625 -0.08(-0.88%)
Oct 28, 2021 8.880 9.180 8.880 9.130 38,543 +0.23(+2.58%)
Oct 27, 2021 9.160 9.170 8.860 8.900 33,963 -0.24(-2.63%)
Oct 26, 2021 9.060 9.160 9.140 11,908 +0.05(+0.55%)
Oct 25, 2021 9.130 9.350 8.850 9.090 20,657 -0.05(-0.55%)
Oct 22, 2021 9.220 9.241 9.080 9.140 19,580 -0.05(-0.54%)
Oct 21, 2021 9.100 9.230 9.000 9.190 88,202 +0.17(+1.88%)
Oct 20, 2021 8.980 9.030 8.910 9.020 35,976 +0.05(+0.56%)
Oct 19, 2021 8.860 9.100 8.800 8.970 50,612 +0.07(+0.79%)
Oct 18, 2021 8.900 8.910 8.770 8.900 15,904 +0.07(+0.79%)
Oct 15, 2021 8.970 8.982 8.825 8.830 20,449 -0.07(-0.79%)
Oct 14, 2021 8.930 9.000 8.740 8.900 28,578 +0.10(+1.14%)
Oct 13, 2021 8.825 8.825 8.750 8.800 7,804 +0.03(+0.34%)
Oct 12, 2021 8.650 8.880 8.650 8.770 40,796 +0.06(+0.69%)
Oct 11, 2021 8.750 9.060 8.710 8.710 33,695 -0.03(-0.34%)
Oct 08, 2021 8.910 9.192 8.670 8.740 8,100 -0.10(-1.13%)
Oct 07, 2021 8.760 9.250 8.760 8.840 126,492 +0.18(+2.08%)
Oct 06, 2021 8.510 8.880 8.510 8.660 28,510 -0.03(-0.35%)
Oct 05, 2021 8.620 8.730 8.610 8.690 6,811 +0.03(+0.35%)
Oct 04, 2021 8.640 8.870 8.560 8.660 25,340 -0.07(-0.80%)
Oct 01, 2021 8.650 8.790 8.650 8.730 11,435 +0.07(+0.81%)
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%)
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.