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

Landsea Homes Corp (NQ: LSEA )

9.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2023 6.430 6.670 6.320 6.630 25,101 +0.29(+4.57%)
Jan 30, 2023 6.470 6.510 6.048 6.340 20,154 -0.10(-1.55%)
Jan 27, 2023 6.340 6.500 6.340 6.440 60,092 +0.11(+1.74%)
Jan 26, 2023 6.400 6.500 6.100 6.330 37,426 +0.08(+1.28%)
Jan 25, 2023 6.150 6.260 6.000 6.250 36,147 +0.11(+1.79%)
Jan 24, 2023 6.340 6.676 6.030 6.140 75,340 -0.19(-3.00%)
Jan 23, 2023 6.390 6.507 6.320 6.330 32,312 +0.00(+0.00%)
Jan 20, 2023 6.400 6.400 6.280 6.330 23,833 -0.01(-0.16%)
Jan 19, 2023 6.400 6.920 6.280 6.340 29,643 -0.09(-1.40%)
Jan 18, 2023 6.490 6.940 6.180 6.430 53,711 +0.01(+0.16%)
Jan 17, 2023 6.320 6.450 6.000 6.420 41,307 +0.07(+1.10%)
Jan 13, 2023 5.790 6.490 5.710 6.350 29,805 +0.45(+7.63%)
Jan 12, 2023 5.990 5.990 5.700 5.900 39,185 -0.02(-0.34%)
Jan 11, 2023 5.720 6.025 5.700 5.920 26,113 +0.15(+2.60%)
Jan 10, 2023 5.400 5.900 5.400 5.770 26,978 +0.25(+4.53%)
Jan 09, 2023 5.415 5.609 5.170 5.520 89,492 +0.18(+3.37%)
Jan 06, 2023 5.535 5.535 5.250 5.340 12,954 -0.08(-1.48%)
Jan 05, 2023 5.420 5.510 5.330 5.420 9,049 -0.04(-0.73%)
Jan 04, 2023 5.620 5.640 5.460 5.460 10,825 -0.11(-1.97%)
Jan 03, 2023 5.240 5.620 5.180 5.570 34,103 +0.36(+6.91%)
Dec 30, 2022 5.220 5.500 5.150 5.210 41,264 -0.14(-2.62%)
Dec 29, 2022 5.410 5.505 5.300 5.350 17,610 -0.02(-0.37%)
Dec 28, 2022 5.460 5.620 5.330 5.370 12,057 -0.09(-1.65%)
Dec 27, 2022 5.470 5.552 5.350 5.460 29,396 +0.01(+0.18%)
Dec 23, 2022 5.550 5.590 5.390 5.450 14,115 +0.02(+0.37%)
Dec 22, 2022 5.345 5.460 5.305 5.430 6,835 -0.02(-0.37%)
Dec 21, 2022 5.620 5.650 5.300 5.450 40,156 -0.11(-1.98%)
Dec 20, 2022 5.650 5.740 5.520 5.560 21,402 -0.06(-1.07%)
Dec 19, 2022 5.600 5.795 5.535 5.620 42,666 -0.04(-0.71%)
Dec 16, 2022 5.600 5.750 5.550 5.660 48,431 -0.02(-0.35%)
Dec 15, 2022 5.700 5.910 5.500 5.680 36,660 -0.15(-2.57%)
Dec 14, 2022 5.660 5.975 5.660 5.830 32,994 +0.15(+2.64%)
Dec 13, 2022 5.468 6.000 5.400 5.680 123,473 +0.31(+5.77%)
Dec 12, 2022 5.410 5.500 5.350 5.370 26,592 +0.00(+0.00%)
Dec 09, 2022 5.380 5.460 5.340 5.370 40,576 +0.01(+0.19%)
Dec 08, 2022 5.420 5.550 5.360 5.360 40,221 +0.01(+0.19%)
Dec 07, 2022 5.540 5.660 5.300 5.350 56,613 -0.19(-3.43%)
Dec 06, 2022 5.400 5.640 5.330 5.540 75,722 +0.15(+2.78%)
Dec 05, 2022 5.460 5.555 5.323 5.390 55,187 -0.07(-1.28%)
Dec 02, 2022 5.740 5.812 5.420 5.460 75,361 -0.33(-5.70%)
Dec 01, 2022 5.470 5.900 5.435 5.790 82,202 +0.30(+5.46%)
Nov 30, 2022 5.250 5.571 5.250 5.490 165,684 +0.22(+4.17%)
Nov 29, 2022 5.390 5.930 5.250 5.270 44,438 -0.10(-1.86%)
Nov 28, 2022 5.510 5.630 5.360 5.370 51,273 -0.14(-2.54%)
Nov 25, 2022 5.430 5.590 5.350 5.510 20,660 +0.14(+2.61%)
Nov 23, 2022 5.400 5.440 5.230 5.370 27,743 -0.07(-1.29%)
Nov 22, 2022 5.310 5.500 5.310 5.440 24,328 +0.18(+3.42%)
Nov 21, 2022 5.820 5.973 5.210 5.260 40,265 -0.55(-9.47%)
Nov 18, 2022 5.710 5.867 5.560 5.810 62,699 +0.20(+3.57%)
Nov 17, 2022 5.480 5.760 5.440 5.610 111,075 +0.03(+0.54%)
Nov 16, 2022 5.460 5.600 5.460 5.580 62,726 +0.10(+1.82%)
Nov 15, 2022 5.400 5.750 5.340 5.480 84,604 +0.09(+1.67%)
Nov 14, 2022 5.420 5.500 5.207 5.390 60,517 +0.02(+0.37%)
Nov 11, 2022 5.290 5.430 5.250 5.370 32,151 +0.02(+0.37%)
Nov 10, 2022 5.130 5.440 5.100 5.350 64,003 +0.36(+7.21%)
Nov 09, 2022 5.200 5.200 4.940 4.990 32,800 -0.11(-2.16%)
Nov 08, 2022 5.060 5.240 4.940 5.100 17,058 +0.04(+0.79%)
Nov 07, 2022 5.120 5.140 4.920 5.060 24,742 -0.07(-1.36%)
Nov 04, 2022 4.850 5.130 4.819 5.130 36,559 +0.33(+6.88%)
Nov 03, 2022 4.710 4.890 4.610 4.800 37,026 +0.10(+2.13%)
Nov 02, 2022 4.940 4.960 4.640 4.700 138,939 -0.17(-3.49%)
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.