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

Landsea Homes Corp (NQ: LSEA )

10.01 +0.24 (+2.46%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 (%)
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%)
May 02, 2022 8.300 8.340 8.158 8.310 79,861 -0.02(-0.24%)
Apr 29, 2022 8.320 8.510 8.240 8.330 66,310 -0.13(-1.54%)
Apr 28, 2022 8.330 8.620 8.310 8.460 99,563 +0.18(+2.17%)
Apr 27, 2022 8.480 8.630 8.190 8.280 61,575 -0.15(-1.78%)
Apr 26, 2022 8.670 8.750 8.400 8.430 64,294 -0.34(-3.88%)
Apr 25, 2022 8.410 8.780 8.290 8.770 77,213 +0.38(+4.53%)
Apr 22, 2022 8.520 8.630 8.320 8.390 78,894 -0.10(-1.18%)
Apr 21, 2022 8.140 8.725 8.140 8.490 154,774 +0.07(+0.83%)
Apr 20, 2022 8.280 8.723 8.280 8.420 55,785 +0.05(+0.60%)
Apr 19, 2022 8.240 8.400 8.010 8.370 151,577 +0.18(+2.20%)
Apr 18, 2022 8.300 8.440 8.130 8.190 105,547 -0.14(-1.68%)
Apr 14, 2022 8.300 8.480 8.190 8.330 100,037 +0.00(+0.00%)
Apr 13, 2022 8.170 8.500 7.856 8.330 136,687 +0.12(+1.46%)
Apr 12, 2022 8.030 8.620 8.030 8.210 99,045 +0.18(+2.24%)
Apr 11, 2022 7.870 8.110 7.700 8.030 72,635 +0.13(+1.65%)
Apr 08, 2022 8.030 8.160 7.850 7.900 127,982 -0.11(-1.37%)
Apr 07, 2022 8.430 8.568 7.850 8.010 255,990 -0.41(-4.87%)
Apr 06, 2022 8.810 8.910 8.350 8.420 218,000 -0.48(-5.39%)
Apr 05, 2022 8.850 8.980 8.760 8.900 317,117 +0.01(+0.11%)
Apr 04, 2022 8.950 8.990 8.760 8.890 135,507 -0.09(-1.00%)
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.