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

Landsea Homes Corp (NQ: LSEA )

11.26 +0.17 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 6.520 6.520 6.300 6.460 66,200 -0.07(-1.07%)
Feb 28, 2022 6.570 6.660 6.450 6.530 58,526 -0.01(-0.15%)
Feb 25, 2022 6.510 6.650 6.410 6.540 114,238 +0.02(+0.31%)
Feb 24, 2022 6.390 6.540 6.300 6.520 85,222 +0.08(+1.24%)
Feb 23, 2022 6.570 6.660 6.400 6.440 49,006 -0.12(-1.83%)
Feb 22, 2022 6.890 6.940 6.475 6.560 102,180 -0.33(-4.79%)
Feb 18, 2022 6.890 0 +0.26(+3.92%)
Feb 17, 2022 6.610 6.700 6.420 6.630 438,396 -0.02(-0.30%)
Feb 16, 2022 6.800 6.800 6.620 6.650 79,473 -0.11(-1.63%)
Feb 15, 2022 6.750 6.840 6.710 6.760 53,624 +0.06(+0.90%)
Feb 14, 2022 7.000 7.000 6.550 6.700 412,077 -0.29(-4.15%)
Feb 11, 2022 7.020 7.200 6.930 6.990 92,399 -0.07(-0.99%)
Feb 10, 2022 7.070 7.215 6.950 7.060 83,800 -0.11(-1.53%)
Feb 09, 2022 7.260 7.350 7.150 7.170 144,870 -0.07(-0.97%)
Feb 08, 2022 7.020 7.290 7.000 7.240 36,797 +0.22(+3.13%)
Feb 07, 2022 6.970 7.100 6.940 7.020 30,517 +0.01(+0.14%)
Feb 04, 2022 7.100 7.270 6.970 7.010 35,786 -0.14(-1.96%)
Feb 03, 2022 7.240 7.040 7.150 39,717 -0.12(-1.65%)
Feb 02, 2022 7.270 7.340 7.170 7.270 23,691 +0.00(+0.00%)
Feb 01, 2022 7.260 7.345 7.110 7.270 52,267 +0.00(+0.00%)
Jan 31, 2022 7.120 7.370 7.120 7.270 123,674 +0.21(+2.97%)
Jan 28, 2022 7.010 7.104 6.860 7.060 66,295 +0.10(+1.44%)
Jan 27, 2022 7.140 7.272 6.900 6.960 75,052 -0.22(-3.06%)
Jan 26, 2022 7.390 7.430 7.000 7.180 105,213 -0.13(-1.78%)
Jan 25, 2022 7.530 7.585 7.000 7.310 135,792 -0.29(-3.82%)
Jan 24, 2022 7.770 7.900 7.500 7.600 248,129 -0.23(-2.94%)
Jan 21, 2022 7.780 8.230 7.710 7.830 73,426 -0.03(-0.38%)
Jan 20, 2022 7.460 8.100 7.290 7.860 84,782 +0.49(+6.65%)
Jan 19, 2022 7.570 7.585 7.240 7.370 60,032 -0.13(-1.73%)
Jan 18, 2022 7.490 7.780 7.350 7.500 58,358 +0.05(+0.67%)
Jan 14, 2022 7.450 0 -0.28(-3.62%)
Jan 13, 2022 7.710 8.030 7.700 7.730 93,806 +0.06(+0.78%)
Jan 12, 2022 7.910 7.930 7.670 7.670 30,747 -0.24(-3.03%)
Jan 11, 2022 7.750 7.980 7.742 7.910 17,247 +0.14(+1.80%)
Jan 10, 2022 7.570 7.970 7.570 7.770 35,619 +0.02(+0.26%)
Jan 07, 2022 7.705 7.954 7.620 7.750 27,999 +0.00(+0.00%)
Jan 06, 2022 7.800 7.950 7.660 7.750 73,247 +0.00(+0.00%)
Jan 05, 2022 7.600 8.010 7.540 7.750 56,092 +0.20(+2.65%)
Jan 04, 2022 7.220 7.610 7.220 7.550 124,000 +0.39(+5.45%)
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.