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

Landsea Homes Corp (NQ: LSEA )

10.65 -0.69 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
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.