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 (%)
May 28, 2021 9.260 9.260 8.980 9.010 22,357 -0.24(-2.59%)
May 27, 2021 9.410 9.500 9.200 9.250 31,168 -0.15(-1.60%)
May 26, 2021 9.060 9.570 9.060 9.400 163,350 +0.35(+3.87%)
May 25, 2021 9.010 9.230 8.910 9.050 212,782 +0.05(+0.56%)
May 24, 2021 9.010 9.149 8.900 9.000 140,838 -0.01(-0.11%)
May 21, 2021 9.080 9.240 8.950 9.010 32,787 -0.06(-0.66%)
May 20, 2021 8.960 9.070 8.850 9.070 36,324 +0.13(+1.45%)
May 19, 2021 9.190 9.190 8.790 8.940 36,836 -0.16(-1.76%)
May 18, 2021 9.120 9.280 9.040 9.100 80,410 -0.04(-0.44%)
May 17, 2021 9.050 9.230 8.900 9.140 38,477 +0.02(+0.22%)
May 14, 2021 9.030 9.220 9.010 9.120 75,075 +0.18(+2.01%)
May 13, 2021 8.930 9.220 8.865 8.940 178,867 +0.20(+2.29%)
May 12, 2021 9.190 9.213 8.740 8.740 80,405 -0.47(-5.10%)
May 11, 2021 9.370 9.398 8.910 9.210 82,529 -0.19(-2.02%)
May 10, 2021 9.510 9.620 9.340 9.400 112,651 -0.11(-1.16%)
May 07, 2021 9.450 9.570 9.170 9.510 105,805 -0.06(-0.63%)
May 06, 2021 9.560 9.600 9.240 9.570 125,547 +0.07(+0.74%)
May 05, 2021 9.750 9.750 9.450 9.500 115,181 -0.07(-0.73%)
May 04, 2021 9.760 9.760 9.380 9.570 182,388 +0.02(+0.21%)
May 03, 2021 9.460 9.580 9.400 9.550 218,021 +0.19(+2.03%)
Apr 30, 2021 9.490 9.620 9.350 9.360 31,700 -0.14(-1.47%)
Apr 29, 2021 9.460 9.690 9.400 9.500 34,498 +0.04(+0.42%)
Apr 28, 2021 9.660 9.660 9.270 9.460 112,284 -0.11(-1.15%)
Apr 27, 2021 9.290 9.623 9.160 9.570 137,201 +0.32(+3.46%)
Apr 26, 2021 9.100 9.250 9.040 9.250 64,164 +0.21(+2.32%)
Apr 23, 2021 9.210 9.410 9.030 9.040 85,000 -0.06(-0.66%)
Apr 22, 2021 9.350 9.420 9.040 9.100 61,589 -0.27(-2.88%)
Apr 21, 2021 9.100 9.370 9.030 9.370 65,307 +0.18(+1.96%)
Apr 20, 2021 9.310 9.420 9.030 9.190 49,983 -0.25(-2.65%)
Apr 19, 2021 9.540 9.540 9.220 9.440 44,728 -0.14(-1.46%)
Apr 16, 2021 9.540 9.590 9.220 9.580 93,400 +0.08(+0.84%)
Apr 15, 2021 9.560 9.560 9.230 9.500 52,845 +0.00(+0.00%)
Apr 14, 2021 9.570 9.600 9.410 9.500 46,415 -0.10(-1.04%)
Apr 13, 2021 9.510 9.810 9.430 9.600 52,189 -0.24(-2.44%)
Apr 12, 2021 9.840 9.990 9.520 9.840 66,608 +0.02(+0.20%)
Apr 09, 2021 9.660 9.850 9.450 9.820 37,900 +0.20(+2.08%)
Apr 08, 2021 9.800 9.800 9.440 9.620 34,069 -0.13(-1.33%)
Apr 07, 2021 9.940 9.990 9.660 9.750 42,050 -0.24(-2.40%)
Apr 06, 2021 9.700 9.990 9.640 9.990 46,939 +0.21(+2.15%)
Apr 05, 2021 9.700 9.858 9.480 9.780 50,161 +0.12(+1.24%)
Apr 01, 2021 9.600 9.720 9.360 9.660 62,600 +0.10(+1.05%)
Mar 31, 2021 9.660 9.750 9.430 9.560 98,957 -0.13(-1.34%)
Mar 30, 2021 9.620 9.810 9.460 9.690 64,151 -0.02(-0.21%)
Mar 29, 2021 9.610 10.01 9.500 9.710 52,547 -0.27(-2.71%)
Mar 26, 2021 9.840 9.980 9.590 9.980 148,900 +0.20(+2.04%)
Mar 25, 2021 9.420 9.870 9.200 9.780 76,211 +0.29(+3.06%)
Mar 24, 2021 9.520 9.880 9.460 9.490 132,775 -0.22(-2.27%)
Mar 23, 2021 9.740 9.990 9.480 9.710 131,481 -0.14(-1.42%)
Mar 22, 2021 9.550 9.900 9.420 9.850 158,201 +0.19(+1.97%)
Mar 19, 2021 9.700 10.00 9.420 9.660 440,600 +0.04(+0.42%)
Mar 18, 2021 9.720 9.920 9.420 9.620 160,039 -0.15(-1.54%)
Mar 17, 2021 9.340 9.770 9.180 9.770 207,405 +0.43(+4.60%)
Mar 16, 2021 9.200 9.580 9.070 9.340 188,604 +0.14(+1.52%)
Mar 15, 2021 9.040 9.340 9.020 9.200 127,424 +0.17(+1.88%)
Mar 12, 2021 8.990 9.100 8.800 9.030 188,900 +0.19(+2.15%)
Mar 11, 2021 8.880 9.000 8.720 8.840 120,047 +0.01(+0.11%)
Mar 10, 2021 8.420 8.889 8.380 8.830 140,119 +0.43(+5.12%)
Mar 09, 2021 8.570 8.700 8.360 8.400 137,233 +0.00(+0.00%)
Mar 08, 2021 8.550 8.680 8.310 8.400 151,151 -0.10(-1.18%)
Mar 05, 2021 8.230 8.550 8.050 8.500 126,800 +0.03(+0.35%)
Mar 04, 2021 8.810 8.810 8.045 8.470 185,555 -0.34(-3.86%)
Mar 03, 2021 9.300 9.300 8.640 8.810 85,826 -0.09(-1.01%)
Mar 02, 2021 8.910 9.130 8.830 8.900 150,092 -0.11(-1.22%)
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.