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 (%)
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%)
Apr 01, 2022 8.500 9.005 8.470 8.980 140,372 +0.43(+5.03%)
Mar 31, 2022 8.620 8.900 8.520 8.550 118,133 -0.24(-2.73%)
Mar 30, 2022 8.810 8.990 8.620 8.790 185,169 -0.12(-1.35%)
Mar 29, 2022 9.050 9.165 8.790 8.910 183,452 -0.04(-0.45%)
Mar 28, 2022 9.000 9.210 8.750 8.950 132,891 +0.03(+0.34%)
Mar 25, 2022 8.740 9.030 8.580 8.920 179,905 +0.29(+3.36%)
Mar 24, 2022 8.730 9.030 8.560 8.630 163,246 -0.10(-1.15%)
Mar 23, 2022 8.920 9.045 8.560 8.730 122,347 -0.26(-2.89%)
Mar 22, 2022 8.910 9.150 8.800 8.990 144,086 +0.15(+1.70%)
Mar 21, 2022 9.130 9.180 8.670 8.840 197,054 -0.16(-1.78%)
Mar 18, 2022 8.830 9.170 8.630 9.000 268,420 +0.17(+1.93%)
Mar 17, 2022 8.880 9.080 8.460 8.830 250,935 +0.45(+5.37%)
Mar 16, 2022 8.390 8.480 8.161 8.380 251,572 +0.29(+3.58%)
Mar 15, 2022 7.950 8.220 7.700 8.090 184,894 +0.23(+2.93%)
Mar 14, 2022 7.130 8.000 7.110 7.860 462,025 +0.92(+13.26%)
Mar 11, 2022 6.870 7.000 6.840 6.940 94,807 +0.10(+1.46%)
Mar 10, 2022 6.645 6.940 6.300 6.840 157,130 +0.52(+8.23%)
Mar 09, 2022 6.320 6.500 6.250 6.320 112,088 +0.04(+0.64%)
Mar 08, 2022 6.520 6.520 6.190 6.280 263,715 -0.17(-2.64%)
Mar 07, 2022 6.720 6.780 6.371 6.450 218,281 -0.26(-3.87%)
Mar 04, 2022 6.710 6.760 6.580 6.710 31,013 -0.01(-0.15%)
Mar 03, 2022 6.760 6.919 6.650 6.720 37,587 -0.08(-1.18%)
Mar 02, 2022 6.520 6.820 6.480 6.800 85,428 +0.34(+5.26%)
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.