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 (%)
Dec 31, 2021 7.490 7.580 7.270 7.320 100,983 -0.14(-1.88%)
Dec 30, 2021 7.140 7.505 7.077 7.460 82,165 +0.23(+3.18%)
Dec 29, 2021 7.210 7.350 7.200 7.230 31,012 +0.02(+0.28%)
Dec 28, 2021 7.380 7.390 7.000 7.210 125,374 -0.13(-1.77%)
Dec 27, 2021 7.410 7.584 7.280 7.340 61,226 -0.02(-0.27%)
Dec 23, 2021 7.370 7.560 7.260 7.360 53,200 +0.05(+0.68%)
Dec 22, 2021 7.460 7.500 7.220 7.310 55,500 -0.11(-1.48%)
Dec 21, 2021 7.310 7.548 7.182 7.420 102,809 +0.21(+2.91%)
Dec 20, 2021 7.380 7.380 7.150 7.210 30,598 -0.14(-1.90%)
Dec 17, 2021 7.340 7.490 7.090 7.350 93,392 +0.02(+0.27%)
Dec 16, 2021 7.460 7.620 7.200 7.330 21,603 +0.22(+3.09%)
Dec 15, 2021 7.370 7.480 7.110 7.110 103,878 -0.24(-3.27%)
Dec 14, 2021 7.420 7.450 7.230 7.350 58,522 -0.08(-1.08%)
Dec 13, 2021 7.640 7.810 7.270 7.430 34,382 -0.17(-2.24%)
Dec 10, 2021 7.690 7.850 7.540 7.600 29,054 -0.09(-1.17%)
Dec 09, 2021 7.870 7.880 7.590 7.690 14,810 -0.18(-2.29%)
Dec 08, 2021 7.760 7.970 7.630 7.870 19,736 +0.07(+0.90%)
Dec 07, 2021 7.780 7.910 7.660 7.800 20,121 +0.07(+0.91%)
Dec 06, 2021 8.000 8.000 7.540 7.730 29,683 -0.28(-3.50%)
Dec 03, 2021 7.870 8.210 7.620 8.010 54,695 +0.14(+1.78%)
Dec 02, 2021 7.440 7.900 7.426 7.870 78,479 +0.42(+5.64%)
Dec 01, 2021 7.770 7.900 7.350 7.450 76,276 -0.14(-1.84%)
Nov 30, 2021 7.894 7.894 7.435 7.590 95,410 -0.24(-3.07%)
Nov 29, 2021 8.020 8.040 7.710 7.830 44,303 -0.18(-2.25%)
Nov 26, 2021 8.160 8.160 7.910 8.010 28,820 -0.28(-3.38%)
Nov 24, 2021 8.150 8.300 8.040 8.290 49,595 +0.16(+1.97%)
Nov 23, 2021 8.360 8.530 8.050 8.130 61,958 -0.27(-3.21%)
Nov 22, 2021 8.560 8.560 8.160 8.400 66,777 -0.09(-1.06%)
Nov 19, 2021 8.400 8.560 8.400 8.490 25,562 +0.11(+1.31%)
Nov 18, 2021 8.500 8.470 8.320 8.380 46,339 -0.28(-3.23%)
Nov 17, 2021 8.500 8.690 8.439 8.660 28,067 +0.00(+0.00%)
Nov 16, 2021 8.720 8.730 8.540 8.660 22,224 +0.02(+0.23%)
Nov 15, 2021 8.820 8.900 8.460 8.640 35,296 -0.11(-1.26%)
Nov 12, 2021 8.820 8.900 8.630 8.750 41,035 -0.14(-1.57%)
Nov 11, 2021 8.860 8.970 8.850 8.890 34,883 +0.09(+1.02%)
Nov 10, 2021 9.020 8.800 89,926 -0.27(-2.98%)
Nov 09, 2021 8.990 9.100 8.780 9.070 42,771 +0.09(+1.00%)
Nov 08, 2021 9.110 9.140 8.860 8.980 17,958 -0.12(-1.32%)
Nov 05, 2021 9.120 9.180 9.000 9.100 23,441 +0.07(+0.78%)
Nov 04, 2021 9.120 9.120 8.850 9.030 12,814 -0.03(-0.33%)
Nov 03, 2021 8.900 9.120 8.900 9.060 22,852 +0.08(+0.89%)
Nov 02, 2021 9.000 9.070 8.856 8.980 10,273 -0.04(-0.44%)
Nov 01, 2021 9.100 9.130 8.890 9.020 27,114 -0.03(-0.33%)
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%)
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.