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 (%)
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%)
Jul 01, 2021 8.360 8.440 8.280 8.400 57,129 +0.03(+0.36%)
Jun 30, 2021 8.150 8.430 8.000 8.370 105,948 +0.16(+1.95%)
Jun 29, 2021 8.310 8.535 8.110 8.210 48,174 -0.06(-0.73%)
Jun 28, 2021 8.000 8.320 8.000 8.270 52,195 +0.31(+3.89%)
Jun 25, 2021 8.130 8.460 7.920 7.960 826,454 -0.12(-1.49%)
Jun 24, 2021 8.140 8.170 7.990 8.080 217,645 +0.01(+0.12%)
Jun 23, 2021 8.210 8.210 8.050 8.070 79,002 -0.05(-0.62%)
Jun 22, 2021 8.170 8.216 8.041 8.120 50,811 -0.02(-0.25%)
Jun 21, 2021 8.270 8.290 8.040 8.140 158,991 -0.01(-0.12%)
Jun 18, 2021 8.420 8.446 8.140 8.150 113,352 -0.26(-3.09%)
Jun 17, 2021 8.410 8.620 8.340 8.410 73,630 -0.05(-0.59%)
Jun 16, 2021 8.550 8.580 8.420 8.460 107,167 -0.07(-0.82%)
Jun 15, 2021 8.550 8.630 8.390 8.530 114,607 -0.06(-0.70%)
Jun 14, 2021 8.880 8.980 8.480 8.590 86,330 -0.31(-3.48%)
Jun 11, 2021 9.160 9.160 8.810 8.900 263,253 -0.27(-2.94%)
Jun 10, 2021 9.160 9.170 8.860 9.170 57,891 +0.07(+0.77%)
Jun 09, 2021 9.060 9.290 9.000 9.100 79,199 +0.01(+0.17%)
Jun 08, 2021 9.240 9.250 9.010 9.085 54,304 -0.05(-0.60%)
Jun 07, 2021 9.150 9.320 9.050 9.140 104,014 +0.04(+0.44%)
Jun 04, 2021 8.950 9.190 8.920 9.100 35,576 +0.12(+1.34%)
Jun 03, 2021 8.910 9.030 8.780 8.980 129,996 +0.02(+0.22%)
Jun 02, 2021 9.140 9.340 8.950 8.960 35,525 -0.19(-2.08%)
Jun 01, 2021 9.190 9.331 9.020 9.150 34,637 +0.14(+1.55%)
May 28, 2021 9.260 9.260 8.980 9.010 22,357 -0.24(-2.59%)
May 27, 2021 9.410 9.500 9.200 9.250 31,168 -0.15(-1.60%)
May 26, 2021 9.060 9.570 9.060 9.400 163,350 +0.35(+3.87%)
May 25, 2021 9.010 9.230 8.910 9.050 212,782 +0.05(+0.56%)
May 24, 2021 9.010 9.149 8.900 9.000 140,838 -0.01(-0.11%)
May 21, 2021 9.080 9.240 8.950 9.010 32,787 -0.06(-0.66%)
May 20, 2021 8.960 9.070 8.850 9.070 36,324 +0.13(+1.45%)
May 19, 2021 9.190 9.190 8.790 8.940 36,836 -0.16(-1.76%)
May 18, 2021 9.120 9.280 9.040 9.100 80,410 -0.04(-0.44%)
May 17, 2021 9.050 9.230 8.900 9.140 38,477 +0.02(+0.22%)
May 14, 2021 9.030 9.220 9.010 9.120 75,075 +0.18(+2.01%)
May 13, 2021 8.930 9.220 8.865 8.940 178,867 +0.20(+2.29%)
May 12, 2021 9.190 9.213 8.740 8.740 80,405 -0.47(-5.10%)
May 11, 2021 9.370 9.398 8.910 9.210 82,529 -0.19(-2.02%)
May 10, 2021 9.510 9.620 9.340 9.400 112,651 -0.11(-1.16%)
May 07, 2021 9.450 9.570 9.170 9.510 105,805 -0.06(-0.63%)
May 06, 2021 9.560 9.600 9.240 9.570 125,547 +0.07(+0.74%)
May 05, 2021 9.750 9.750 9.450 9.500 115,181 -0.07(-0.73%)
May 04, 2021 9.760 9.760 9.380 9.570 182,388 +0.02(+0.21%)
May 03, 2021 9.460 9.580 9.400 9.550 218,021 +0.19(+2.03%)
Apr 30, 2021 9.490 9.620 9.350 9.360 31,700 -0.14(-1.47%)
Apr 29, 2021 9.460 9.690 9.400 9.500 34,498 +0.04(+0.42%)
Apr 28, 2021 9.660 9.660 9.270 9.460 112,284 -0.11(-1.15%)
Apr 27, 2021 9.290 9.623 9.160 9.570 137,201 +0.32(+3.46%)
Apr 26, 2021 9.100 9.250 9.040 9.250 64,164 +0.21(+2.32%)
Apr 23, 2021 9.210 9.410 9.030 9.040 85,000 -0.06(-0.66%)
Apr 22, 2021 9.350 9.420 9.040 9.100 61,589 -0.27(-2.88%)
Apr 21, 2021 9.100 9.370 9.030 9.370 65,307 +0.18(+1.96%)
Apr 20, 2021 9.310 9.420 9.030 9.190 49,983 -0.25(-2.65%)
Apr 19, 2021 9.540 9.540 9.220 9.440 44,728 -0.14(-1.46%)
Apr 16, 2021 9.540 9.590 9.220 9.580 93,400 +0.08(+0.84%)
Apr 15, 2021 9.560 9.560 9.230 9.500 52,845 +0.00(+0.00%)
Apr 14, 2021 9.570 9.600 9.410 9.500 46,415 -0.10(-1.04%)
Apr 13, 2021 9.510 9.810 9.430 9.600 52,189 -0.24(-2.44%)
Apr 12, 2021 9.840 9.990 9.520 9.840 66,608 +0.02(+0.20%)
Apr 09, 2021 9.660 9.850 9.450 9.820 37,900 +0.20(+2.08%)
Apr 08, 2021 9.800 9.800 9.440 9.620 34,069 -0.13(-1.33%)
Apr 07, 2021 9.940 9.990 9.660 9.750 42,050 -0.24(-2.40%)
Apr 06, 2021 9.700 9.990 9.640 9.990 46,939 +0.21(+2.15%)
Apr 05, 2021 9.700 9.858 9.480 9.780 50,161 +0.12(+1.24%)
Apr 01, 2021 9.600 9.720 9.360 9.660 62,600 +0.10(+1.05%)
Mar 31, 2021 9.660 9.750 9.430 9.560 98,957 -0.13(-1.34%)
Mar 30, 2021 9.620 9.810 9.460 9.690 64,151 -0.02(-0.21%)
Mar 29, 2021 9.610 10.01 9.500 9.710 52,547 -0.27(-2.71%)
Mar 26, 2021 9.840 9.980 9.590 9.980 148,900 +0.20(+2.04%)
Mar 25, 2021 9.420 9.870 9.200 9.780 76,211 +0.29(+3.06%)
Mar 24, 2021 9.520 9.880 9.460 9.490 132,775 -0.22(-2.27%)
Mar 23, 2021 9.740 9.990 9.480 9.710 131,481 -0.14(-1.42%)
Mar 22, 2021 9.550 9.900 9.420 9.850 158,201 +0.19(+1.97%)
Mar 19, 2021 9.700 10.00 9.420 9.660 440,600 +0.04(+0.42%)
Mar 18, 2021 9.720 9.920 9.420 9.620 160,039 -0.15(-1.54%)
Mar 17, 2021 9.340 9.770 9.180 9.770 207,405 +0.43(+4.60%)
Mar 16, 2021 9.200 9.580 9.070 9.340 188,604 +0.14(+1.52%)
Mar 15, 2021 9.040 9.340 9.020 9.200 127,424 +0.17(+1.88%)
Mar 12, 2021 8.990 9.100 8.800 9.030 188,900 +0.19(+2.15%)
Mar 11, 2021 8.880 9.000 8.720 8.840 120,047 +0.01(+0.11%)
Mar 10, 2021 8.420 8.889 8.380 8.830 140,119 +0.43(+5.12%)
Mar 09, 2021 8.570 8.700 8.360 8.400 137,233 +0.00(+0.00%)
Mar 08, 2021 8.550 8.680 8.310 8.400 151,151 -0.10(-1.18%)
Mar 05, 2021 8.230 8.550 8.050 8.500 126,800 +0.03(+0.35%)
Mar 04, 2021 8.810 8.810 8.045 8.470 185,555 -0.34(-3.86%)
Mar 03, 2021 9.300 9.300 8.640 8.810 85,826 -0.09(-1.01%)
Mar 02, 2021 8.910 9.130 8.830 8.900 150,092 -0.11(-1.22%)
Mar 01, 2021 9.000 9.170 8.840 9.010 94,159 +0.03(+0.33%)
Feb 26, 2021 8.900 9.050 8.710 8.980 109,000 +0.16(+1.81%)
Feb 25, 2021 9.250 9.340 8.800 8.820 170,552 -0.52(-5.57%)
Feb 24, 2021 9.230 9.350 8.880 9.340 145,701 +0.36(+4.01%)
Feb 23, 2021 8.980 9.230 8.800 8.980 115,892 -0.11(-1.21%)
Feb 22, 2021 8.950 9.200 8.770 9.090 267,388 +0.15(+1.68%)
Feb 19, 2021 8.820 9.150 8.800 8.940 445,800 +0.14(+1.59%)
Feb 18, 2021 8.910 9.040 8.580 8.800 282,405 +0.10(+1.15%)
Feb 17, 2021 9.030 9.140 8.520 8.700 227,021 -0.15(-1.69%)
Feb 16, 2021 8.980 9.040 8.760 8.850 109,180 +0.01(+0.11%)
Feb 12, 2021 9.010 9.150 8.840 8.840 240,400 -0.17(-1.89%)
Feb 11, 2021 9.400 9.560 8.840 9.010 364,770 -0.33(-3.53%)
Feb 10, 2021 9.290 9.500 9.180 9.340 296,634 +0.05(+0.54%)
Feb 09, 2021 9.390 9.450 9.110 9.290 60,914 -0.16(-1.69%)
Feb 08, 2021 9.130 9.480 9.070 9.450 118,790 +0.13(+1.39%)
Feb 05, 2021 9.310 9.400 9.235 9.320 348,900 -0.02(-0.21%)
Feb 04, 2021 9.440 9.440 9.300 9.340 46,046 -0.03(-0.27%)
Feb 03, 2021 9.180 9.470 9.140 9.365 37,562 +0.19(+2.02%)
Feb 02, 2021 8.970 9.210 8.970 9.180 67,153 +0.26(+2.91%)
Feb 01, 2021 8.930 9.340 8.800 8.920 32,299 +0.00(+0.00%)
Jan 29, 2021 9.310 9.500 8.910 8.920 175,900 -0.29(-3.15%)
Jan 28, 2021 9.600 9.870 9.140 9.210 179,230 -0.47(-4.86%)
Jan 27, 2021 9.400 9.840 9.400 9.680 330,638 -0.06(-0.62%)
Jan 26, 2021 9.810 10.00 9.660 9.740 249,643 -0.02(-0.20%)
Jan 25, 2021 10.01 10.23 9.570 9.760 92,770 -0.29(-2.89%)
Jan 22, 2021 9.980 10.17 9.824 10.05 147,000 +0.15(+1.52%)
Jan 21, 2021 9.860 9.950 9.600 9.900 150,291 +0.15(+1.54%)
Jan 20, 2021 9.380 9.770 9.380 9.750 113,603 +0.34(+3.61%)
Jan 19, 2021 9.650 9.800 9.300 9.410 140,362 -0.14(-1.47%)
Jan 15, 2021 9.390 9.640 9.049 9.550 102,700 +0.18(+1.92%)
Jan 14, 2021 9.000 9.390 8.900 9.370 238,792 +0.42(+4.69%)
Jan 13, 2021 9.550 9.670 8.400 8.950 503,884 -0.24(-2.61%)
Jan 12, 2021 9.940 9.940 9.190 9.190 146,826 -0.81(-8.10%)
Jan 11, 2021 10.20 10.21 9.940 10.00 227,764 -0.15(-1.48%)
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.