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 (%)
Jun 30, 2023 8.850 9.530 8.850 9.340 230,578 +0.54(+6.08%)
Jun 29, 2023 8.830 8.830 8.760 8.805 157,936 +0.00(+0.06%)
Jun 28, 2023 8.520 8.840 8.520 8.800 231,883 +0.27(+3.17%)
Jun 27, 2023 8.610 8.700 8.384 8.530 213,517 -0.01(-0.12%)
Jun 26, 2023 8.230 8.710 8.230 8.540 227,501 +0.27(+3.26%)
Jun 23, 2023 8.290 8.480 8.090 8.270 535,861 +0.03(+0.36%)
Jun 22, 2023 8.650 8.650 8.160 8.240 177,432 -0.34(-3.96%)
Jun 21, 2023 8.420 8.600 8.300 8.580 193,062 +0.15(+1.78%)
Jun 20, 2023 8.100 8.460 7.980 8.430 313,570 +0.48(+6.04%)
Jun 16, 2023 7.850 8.094 7.760 7.950 228,561 +0.20(+2.58%)
Jun 15, 2023 7.820 7.930 7.610 7.750 176,699 +0.20(+2.65%)
Jun 14, 2023 7.550 7.792 7.550 7.550 287,643 -0.02(-0.26%)
Jun 13, 2023 7.800 7.850 7.510 7.570 974,287 -0.82(-9.77%)
Jun 12, 2023 8.060 8.450 7.960 8.390 87,325 +0.51(+6.47%)
Jun 09, 2023 7.700 8.065 7.700 7.880 59,399 +0.27(+3.55%)
Jun 08, 2023 7.560 7.900 7.490 7.610 86,219 +0.11(+1.47%)
Jun 07, 2023 7.230 7.600 7.230 7.500 75,288 +0.36(+4.97%)
Jun 06, 2023 7.212 7.250 6.960 7.145 73,378 -0.01(-0.07%)
Jun 05, 2023 7.160 7.304 7.030 7.150 49,083 -0.11(-1.52%)
Jun 02, 2023 7.640 7.640 7.120 7.260 72,869 -0.25(-3.33%)
Jun 01, 2023 6.840 7.610 6.840 7.510 64,328 +0.31(+4.31%)
May 31, 2023 7.300 7.330 7.120 7.200 40,443 -0.18(-2.44%)
May 30, 2023 7.360 7.525 7.280 7.380 41,787 +0.02(+0.27%)
May 26, 2023 7.170 7.545 7.170 7.360 59,810 +0.17(+2.36%)
May 25, 2023 6.950 7.410 6.940 7.190 35,867 +0.31(+4.51%)
May 24, 2023 7.310 7.350 6.880 6.880 41,789 -0.45(-6.14%)
May 23, 2023 6.900 7.430 6.680 7.330 45,012 +0.24(+3.39%)
May 22, 2023 7.080 7.358 7.030 7.090 58,628 +0.07(+1.00%)
May 19, 2023 7.120 7.140 6.950 7.020 28,945 -0.01(-0.14%)
May 18, 2023 6.960 7.050 6.930 7.030 27,474 +0.13(+1.88%)
May 17, 2023 6.740 6.935 6.580 6.900 39,765 +0.26(+3.92%)
May 16, 2023 6.560 6.840 6.430 6.640 46,409 +0.08(+1.22%)
May 15, 2023 6.330 6.640 6.330 6.560 26,433 +0.16(+2.50%)
May 12, 2023 6.455 6.805 6.213 6.400 19,236 +0.13(+2.07%)
May 11, 2023 6.240 6.329 6.147 6.270 9,848 +0.04(+0.64%)
May 10, 2023 6.350 6.350 6.110 6.230 26,867 -0.01(-0.16%)
May 09, 2023 6.050 6.370 6.050 6.240 34,126 +0.19(+3.14%)
May 08, 2023 6.040 6.150 5.850 6.050 147,062 +0.08(+1.34%)
May 05, 2023 5.910 6.100 5.840 5.970 44,824 +0.14(+2.40%)
May 04, 2023 5.850 6.180 5.740 5.830 85,254 -0.09(-1.52%)
May 03, 2023 6.140 6.210 5.850 5.920 103,488 -0.22(-3.58%)
May 02, 2023 6.700 6.730 6.100 6.140 55,844 -0.54(-8.08%)
May 01, 2023 6.490 6.829 6.490 6.680 27,667 +0.08(+1.21%)
Apr 28, 2023 6.410 6.690 6.410 6.600 21,387 +0.18(+2.80%)
Apr 27, 2023 6.450 6.550 6.290 6.420 13,185 +0.04(+0.63%)
Apr 26, 2023 6.640 6.640 6.230 6.380 14,361 +0.07(+1.11%)
Apr 25, 2023 6.270 6.410 6.270 6.310 27,633 +0.10(+1.61%)
Apr 24, 2023 6.400 6.400 6.180 6.210 26,471 -0.20(-3.12%)
Apr 21, 2023 6.310 6.590 6.287 6.410 14,879 +0.05(+0.79%)
Apr 20, 2023 6.200 6.740 6.200 6.360 53,448 +0.19(+3.08%)
Apr 19, 2023 6.080 6.170 6.080 6.170 6,280 +0.02(+0.33%)
Apr 18, 2023 6.150 6.270 6.100 6.150 12,257 +0.09(+1.49%)
Apr 17, 2023 6.130 6.220 6.010 6.060 20,314 -0.14(-2.26%)
Apr 14, 2023 6.190 6.340 6.120 6.200 13,862 +0.06(+0.98%)
Apr 13, 2023 6.100 6.170 6.060 6.140 6,755 +0.10(+1.66%)
Apr 12, 2023 6.240 6.302 6.040 6.040 7,529 -0.16(-2.58%)
Apr 11, 2023 6.100 6.350 6.100 6.200 9,889 +0.16(+2.65%)
Apr 10, 2023 6.120 6.120 6.030 6.040 11,288 -0.06(-0.98%)
Apr 06, 2023 6.110 6.320 6.090 6.100 19,884 -0.10(-1.61%)
Apr 05, 2023 6.310 6.390 6.150 6.200 13,580 -0.09(-1.43%)
Apr 04, 2023 6.570 6.862 6.134 6.290 50,953 -0.21(-3.23%)
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.