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 (%)
Oct 31, 2023 7.310 7.450 7.270 7.440 102,237 +0.14(+1.92%)
Oct 30, 2023 7.310 7.410 7.140 7.300 68,274 +0.06(+0.83%)
Oct 27, 2023 7.150 7.325 7.090 7.240 148,462 +0.08(+1.12%)
Oct 26, 2023 7.000 7.280 7.000 7.160 87,873 +0.16(+2.29%)
Oct 25, 2023 7.230 7.230 7.000 7.000 195,043 -0.24(-3.31%)
Oct 24, 2023 7.250 7.470 7.200 7.240 131,751 +0.02(+0.28%)
Oct 23, 2023 7.180 7.360 7.090 7.220 104,411 -0.03(-0.41%)
Oct 20, 2023 7.230 7.330 7.160 7.250 91,941 +0.03(+0.42%)
Oct 19, 2023 7.140 7.380 7.040 7.220 121,048 +0.08(+1.12%)
Oct 18, 2023 7.240 7.270 7.100 7.140 175,511 -0.13(-1.79%)
Oct 17, 2023 7.310 7.500 7.240 7.270 207,986 -0.06(-0.82%)
Oct 16, 2023 7.510 7.520 7.295 7.330 189,419 -0.14(-1.87%)
Oct 13, 2023 7.510 7.810 7.430 7.470 185,693 -0.06(-0.80%)
Oct 12, 2023 8.300 8.300 7.370 7.530 335,954 -0.71(-8.62%)
Oct 11, 2023 8.300 8.450 8.180 8.240 130,571 -0.05(-0.60%)
Oct 10, 2023 8.200 8.430 8.175 8.290 212,862 +0.06(+0.73%)
Oct 09, 2023 8.260 8.260 7.990 8.230 162,171 +0.05(+0.61%)
Oct 06, 2023 8.050 8.235 7.960 8.180 225,798 +0.04(+0.49%)
Oct 05, 2023 8.460 8.460 8.110 8.140 145,608 -0.22(-2.63%)
Oct 04, 2023 8.470 8.470 8.231 8.360 122,073 -0.03(-0.36%)
Oct 03, 2023 8.590 8.590 8.320 8.390 222,472 -0.17(-1.99%)
Oct 02, 2023 8.950 9.020 8.530 8.560 337,794 -0.43(-4.78%)
Sep 29, 2023 9.250 9.250 8.960 8.990 123,049 -0.18(-1.96%)
Sep 28, 2023 9.160 9.220 8.990 9.170 134,551 +0.01(+0.11%)
Sep 27, 2023 9.100 9.220 8.992 9.160 98,019 +0.11(+1.22%)
Sep 26, 2023 9.020 9.130 8.980 9.050 153,328 -0.02(-0.22%)
Sep 25, 2023 9.030 9.150 9.025 9.070 101,123 -0.01(-0.11%)
Sep 22, 2023 9.320 9.590 9.060 9.080 130,525 -0.05(-0.55%)
Sep 21, 2023 9.250 9.290 9.090 9.130 102,574 -0.18(-1.93%)
Sep 20, 2023 9.360 9.620 9.300 9.310 92,657 -0.18(-1.90%)
Sep 19, 2023 9.410 9.540 9.315 9.490 109,455 +0.00(+0.00%)
Sep 18, 2023 9.470 9.600 9.445 9.490 64,146 +0.00(+0.00%)
Sep 15, 2023 9.670 9.670 9.325 9.490 267,706 -0.22(-2.27%)
Sep 14, 2023 9.510 9.747 9.510 9.710 65,104 +0.25(+2.64%)
Sep 13, 2023 9.510 9.600 9.440 9.460 112,398 -0.07(-0.73%)
Sep 12, 2023 9.570 9.685 9.460 9.530 484,901 +0.00(+0.00%)
Sep 11, 2023 9.580 9.727 9.500 9.530 103,624 +0.00(+0.00%)
Sep 08, 2023 9.150 9.560 9.090 9.530 182,559 +0.38(+4.15%)
Sep 07, 2023 9.000 9.180 8.960 9.150 386,180 +0.12(+1.33%)
Sep 06, 2023 9.200 9.330 9.000 9.030 215,042 -0.19(-2.06%)
Sep 05, 2023 9.840 9.840 9.200 9.220 513,563 -0.77(-7.71%)
Sep 01, 2023 9.740 10.00 9.690 9.990 224,138 +0.30(+3.10%)
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%)
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.