Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Landsea Homes Corp
(NQ:
LSEA
)
10.35
-0.04 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.