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

Landsea Homes Corp (NQ: LSEA )

9.920 +0.200 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 9.750 10.10 9.670 9.870 122,929 +0.12(+1.23%)
Jul 28, 2023 9.610 9.800 9.610 9.750 97,745 +0.23(+2.42%)
Jul 27, 2023 9.580 9.740 9.450 9.520 96,637 -0.04(-0.42%)
Jul 26, 2023 9.600 9.710 9.450 9.560 112,316 -0.18(-1.85%)
Jul 25, 2023 9.640 9.880 9.390 9.740 84,959 +0.10(+1.04%)
Jul 24, 2023 9.640 9.780 9.530 9.640 122,182 -0.05(-0.52%)
Jul 21, 2023 9.760 9.840 9.600 9.690 152,198 +0.01(+0.10%)
Jul 20, 2023 10.38 10.50 9.600 9.680 244,444 -0.76(-7.28%)
Jul 19, 2023 10.50 10.65 10.12 10.44 219,128 -0.07(-0.67%)
Jul 18, 2023 10.23 10.55 10.23 10.51 266,676 +0.26(+2.54%)
Jul 17, 2023 10.35 10.37 10.16 10.25 261,210 -0.13(-1.25%)
Jul 14, 2023 10.50 10.50 10.25 10.38 106,011 -0.12(-1.14%)
Jul 13, 2023 10.50 10.52 10.41 10.50 188,569 +0.02(+0.19%)
Jul 12, 2023 10.56 10.75 10.41 10.48 227,860 +0.05(+0.48%)
Jul 11, 2023 10.25 10.57 10.20 10.43 251,679 +0.26(+2.56%)
Jul 10, 2023 9.750 10.24 9.750 10.17 204,428 +0.47(+4.85%)
Jul 07, 2023 9.640 9.885 9.600 9.700 295,404 +0.03(+0.31%)
Jul 06, 2023 9.760 10.10 9.600 9.670 303,872 +0.01(+0.10%)
Jul 05, 2023 10.00 10.06 9.610 9.660 298,265 -0.28(-2.82%)
Jul 03, 2023 9.380 10.15 9.380 9.940 291,140 +0.60(+6.42%)
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 +1.70(+28.10%)
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 6.200 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%)
Apr 03, 2023 6.060 6.750 6.060 6.500 53,942 +0.44(+7.26%)
Mar 31, 2023 5.940 6.122 5.870 6.060 32,702 +0.04(+0.66%)
Mar 30, 2023 6.080 6.080 5.930 6.020 13,838 -0.13(-2.11%)
Mar 29, 2023 6.120 6.190 6.010 6.150 21,903 +0.07(+1.15%)
Mar 28, 2023 6.300 6.380 6.080 6.080 12,421 -0.29(-4.63%)
Mar 27, 2023 6.250 6.420 6.210 6.375 26,952 +0.24(+3.83%)
Mar 24, 2023 6.001 6.235 5.946 6.140 13,156 -0.02(-0.24%)
Mar 23, 2023 6.210 6.510 5.950 6.155 21,319 -0.04(-0.73%)
Mar 22, 2023 6.270 6.270 6.100 6.200 25,785 -0.13(-2.05%)
Mar 21, 2023 5.940 6.450 5.940 6.330 35,722 +0.39(+6.57%)
Mar 20, 2023 6.420 6.420 5.800 5.940 116,032 -0.54(-8.33%)
Mar 17, 2023 6.590 6.620 6.400 6.480 47,208 -0.17(-2.56%)
Mar 16, 2023 6.410 6.680 6.350 6.650 26,720 +0.13(+1.99%)
Mar 15, 2023 6.540 6.590 6.351 6.520 22,421 -0.02(-0.31%)
Mar 14, 2023 6.360 6.724 6.302 6.540 21,554 +0.26(+4.14%)
Mar 13, 2023 6.440 6.732 6.073 6.280 35,289 -0.22(-3.38%)
Mar 10, 2023 6.810 6.831 6.370 6.500 32,147 -0.28(-4.13%)
Mar 09, 2023 6.810 6.900 6.760 6.780 18,282 -0.03(-0.44%)
Mar 08, 2023 6.790 6.900 6.680 6.810 48,457 +0.01(+0.15%)
Mar 07, 2023 6.800 7.040 6.725 6.800 24,885 +0.06(+0.89%)
Mar 06, 2023 6.790 6.800 6.630 6.740 71,402 +0.01(+0.15%)
Mar 03, 2023 6.720 6.800 6.610 6.730 20,189 +0.13(+1.97%)
Mar 02, 2023 6.580 6.753 6.450 6.600 10,711 +0.02(+0.30%)
Mar 01, 2023 6.560 6.905 6.560 6.580 20,011 +0.04(+0.69%)
Feb 28, 2023 6.420 6.627 6.386 6.535 13,036 +0.08(+1.16%)
Feb 27, 2023 6.490 6.570 6.400 6.460 15,149 -0.01(-0.15%)
Feb 24, 2023 6.500 6.500 6.250 6.470 21,888 -0.05(-0.77%)
Feb 23, 2023 6.600 6.600 6.440 6.520 11,983 -0.01(-0.15%)
Feb 22, 2023 6.710 6.710 6.210 6.530 47,525 -0.13(-1.95%)
Feb 21, 2023 6.880 6.880 6.590 6.660 23,668 -0.27(-3.90%)
Feb 17, 2023 6.820 6.950 6.700 6.930 18,592 +0.16(+2.36%)
Feb 16, 2023 6.860 6.930 6.700 6.770 11,169 -0.15(-2.17%)
Feb 15, 2023 6.840 7.080 6.740 6.920 15,784 +0.06(+0.87%)
Feb 14, 2023 6.830 6.940 6.830 6.860 12,984 -0.09(-1.29%)
Feb 13, 2023 6.890 7.060 6.770 6.950 14,324 +0.07(+1.02%)
Feb 10, 2023 6.800 7.100 6.800 6.880 13,436 +0.08(+1.18%)
Feb 09, 2023 6.800 6.990 6.800 6.800 22,116 +0.00(+0.00%)
Feb 08, 2023 6.840 6.928 6.800 6.800 49,423 -0.13(-1.88%)
Feb 07, 2023 6.980 7.000 6.870 6.930 50,607 +0.02(+0.29%)
Feb 06, 2023 6.980 7.070 6.800 6.910 22,544 -0.05(-0.72%)
Feb 03, 2023 6.970 7.110 6.810 6.960 35,088 -0.04(-0.57%)
Feb 02, 2023 6.900 7.130 6.840 7.000 68,187 +0.16(+2.34%)
Feb 01, 2023 6.660 6.970 6.560 6.840 54,878 +0.21(+3.17%)
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%)
Nov 01, 2022 4.900 4.990 4.810 4.870 113,931 +0.01(+0.21%)
Oct 31, 2022 4.917 5.028 4.810 4.860 53,949 -0.14(-2.80%)
Oct 28, 2022 4.900 5.140 4.900 5.000 98,255 -0.02(-0.40%)
Oct 27, 2022 5.080 5.260 4.922 5.020 34,222 -0.02(-0.40%)
Oct 26, 2022 5.210 5.350 5.000 5.040 55,970 -0.09(-1.75%)
Oct 25, 2022 4.810 5.360 4.810 5.130 71,446 +0.27(+5.56%)
Oct 24, 2022 4.800 4.950 4.610 4.860 72,332 +0.10(+2.10%)
Oct 21, 2022 4.730 4.780 4.640 4.760 24,698 +0.08(+1.71%)
Oct 20, 2022 4.850 4.890 4.570 4.680 69,873 -0.15(-3.11%)
Oct 19, 2022 4.750 4.900 4.750 4.830 68,770 +0.10(+2.11%)
Oct 18, 2022 4.760 4.900 4.645 4.730 22,132 -0.13(-2.67%)
Oct 17, 2022 4.680 4.899 4.680 4.860 37,856 +0.30(+6.58%)
Oct 14, 2022 4.770 4.844 4.480 4.560 17,261 -0.20(-4.20%)
Oct 13, 2022 4.670 5.050 4.595 4.760 42,489 +0.06(+1.28%)
Oct 12, 2022 4.730 4.800 4.600 4.700 63,461 -0.03(-0.63%)
Oct 11, 2022 4.680 4.900 4.540 4.730 36,635 +0.04(+0.85%)
Oct 10, 2022 4.740 4.830 4.640 4.690 46,427 -0.08(-1.68%)
Oct 07, 2022 4.960 5.000 4.740 4.770 45,575 -0.22(-4.41%)
Oct 06, 2022 5.400 5.400 4.910 4.990 29,024 -0.10(-1.96%)
Oct 05, 2022 5.170 5.170 5.030 5.090 22,473 -0.03(-0.59%)
Oct 04, 2022 4.950 5.160 4.950 5.120 35,346 +0.18(+3.64%)
Oct 03, 2022 4.810 5.060 4.700 4.940 71,977 +0.17(+3.56%)
Sep 30, 2022 4.753 5.049 4.753 4.770 32,282 -0.22(-4.41%)
Sep 29, 2022 4.960 5.120 4.890 4.990 68,340 -0.06(-1.19%)
Sep 28, 2022 5.130 5.230 4.950 5.050 75,767 +0.02(+0.40%)
Sep 27, 2022 5.070 5.195 4.990 5.030 76,482 -0.04(-0.79%)
Sep 26, 2022 5.030 5.215 4.930 5.070 59,722 -0.05(-0.98%)
Sep 23, 2022 5.120 5.280 4.975 5.120 65,997 -0.03(-0.58%)
Sep 22, 2022 5.480 5.480 4.980 5.150 174,780 -0.27(-4.98%)
Sep 21, 2022 5.030 5.790 5.030 5.420 121,189 +0.37(+7.33%)
Sep 20, 2022 5.340 5.650 4.950 5.050 286,646 -0.27(-5.08%)
Sep 19, 2022 5.430 5.590 5.250 5.320 81,007 -0.21(-3.80%)
Sep 16, 2022 5.370 5.700 5.140 5.530 197,179 +0.16(+2.98%)
Sep 15, 2022 5.340 5.570 5.180 5.370 83,961 -0.03(-0.56%)
Sep 14, 2022 5.610 5.740 5.360 5.400 125,400 -0.22(-3.91%)
Sep 13, 2022 5.850 6.179 5.510 5.620 143,810 -0.23(-3.93%)
Sep 12, 2022 6.100 6.250 5.795 5.850 69,665 -0.16(-2.66%)
Sep 09, 2022 6.130 6.130 5.810 6.010 87,154 -0.02(-0.33%)
Sep 08, 2022 6.010 6.145 5.760 6.030 76,189 -0.07(-1.15%)
Sep 07, 2022 6.050 6.220 5.680 6.100 171,424 -0.01(-0.16%)
Sep 06, 2022 6.540 6.540 6.000 6.110 106,114 -0.46(-7.00%)
Sep 02, 2022 6.820 6.820 6.420 6.570 63,200 -0.15(-2.23%)
Sep 01, 2022 6.790 6.840 6.700 6.720 45,042 +0.02(+0.30%)
Aug 31, 2022 6.710 6.800 6.690 6.700 88,561 -0.01(-0.15%)
Aug 30, 2022 6.915 6.915 6.700 6.710 31,901 -0.01(-0.15%)
Aug 29, 2022 6.780 6.860 6.720 6.720 42,556 -0.06(-0.81%)
Aug 26, 2022 6.800 6.955 6.720 6.775 20,140 -0.07(-1.09%)
Aug 25, 2022 6.780 6.910 6.750 6.850 21,271 +0.03(+0.44%)
Aug 24, 2022 6.730 6.885 6.730 6.820 26,392 +0.04(+0.59%)
Aug 23, 2022 6.830 7.090 6.715 6.780 38,719 -0.09(-1.31%)
Aug 22, 2022 7.210 7.255 6.820 6.870 52,654 -0.42(-5.76%)
Aug 19, 2022 7.310 7.340 7.120 7.290 107,802 -0.18(-2.41%)
Aug 18, 2022 7.300 7.500 7.300 7.470 80,941 +0.17(+2.33%)
Aug 17, 2022 7.160 7.425 7.010 7.300 36,452 +0.08(+1.11%)
Aug 16, 2022 7.250 7.470 7.170 7.220 40,603 -0.12(-1.63%)
Aug 15, 2022 7.080 7.630 6.950 7.340 112,649 +0.28(+3.97%)
Aug 12, 2022 6.900 7.190 6.900 7.060 45,038 +0.38(+5.69%)
Aug 11, 2022 7.050 7.105 6.600 6.680 57,956 -0.26(-3.75%)
Aug 10, 2022 7.030 7.036 6.890 6.940 33,548 +0.29(+4.36%)
Aug 09, 2022 6.860 6.950 6.570 6.650 55,113 -0.28(-4.04%)
Aug 08, 2022 7.060 7.190 6.690 6.930 53,807 -0.13(-1.84%)
Aug 05, 2022 7.280 7.330 6.890 7.060 20,621 -0.33(-4.47%)
Aug 04, 2022 7.438 7.438 6.885 7.390 42,852 +0.32(+4.53%)
Aug 03, 2022 6.900 7.070 6.880 7.070 27,548 +0.16(+2.32%)
Aug 02, 2022 7.200 7.390 6.770 6.910 43,643 -0.37(-5.08%)
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.