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

Landsea Homes Corp (NQ: LSEA )

10.00 +0.23 (+2.35%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 (%)
Aug 31, 2023 9.710 9.800 9.600 9.690 259,543 -0.03(-0.31%)
Aug 30, 2023 9.650 9.750 9.580 9.720 180,599 +0.05(+0.52%)
Aug 29, 2023 9.610 9.740 9.510 9.670 198,564 +0.10(+1.04%)
Aug 28, 2023 9.560 9.710 9.475 9.570 206,571 +0.01(+0.10%)
Aug 25, 2023 9.400 9.590 9.400 9.560 217,225 +0.13(+1.38%)
Aug 24, 2023 9.460 9.637 9.400 9.430 236,947 -0.10(-1.05%)
Aug 23, 2023 9.500 9.820 9.460 9.530 633,567 +0.03(+0.32%)
Aug 22, 2023 9.650 9.690 9.420 9.500 2,682,676 -0.88(-8.48%)
Aug 21, 2023 10.53 10.65 10.35 10.38 135,866 -0.13(-1.24%)
Aug 18, 2023 10.38 10.55 10.27 10.51 121,380 -0.01(-0.10%)
Aug 17, 2023 11.03 11.05 10.45 10.52 134,055 -0.52(-4.71%)
Aug 16, 2023 11.37 11.37 11.02 11.04 118,896 -0.45(-3.92%)
Aug 15, 2023 11.34 11.57 11.09 11.49 113,095 +0.17(+1.50%)
Aug 14, 2023 11.83 11.89 11.29 11.32 111,721 -0.40(-3.41%)
Aug 11, 2023 11.46 11.81 11.40 11.72 154,155 +0.17(+1.47%)
Aug 10, 2023 11.77 11.90 11.41 11.55 204,412 -0.18(-1.53%)
Aug 09, 2023 11.70 11.88 11.59 11.73 172,118 +0.08(+0.69%)
Aug 08, 2023 11.72 11.98 11.64 11.65 201,316 -0.20(-1.69%)
Aug 07, 2023 12.19 12.32 11.74 11.85 274,492 -0.34(-2.79%)
Aug 04, 2023 11.24 12.45 11.15 12.19 701,150 +1.08(+9.72%)
Aug 03, 2023 11.19 11.19 10.72 11.11 200,483 +0.20(+1.83%)
Aug 02, 2023 10.59 11.47 10.57 10.91 313,742 +0.48(+4.60%)
Aug 01, 2023 10.09 11.07 10.00 10.43 375,710 +0.56(+5.67%)
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%)
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.