Landsea Homes Corp (NQ: LSEA )

9.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.140 9.250 9.080 9.110 159,195 -0.04(-0.38%)
Jun 20, 2024 9.450 9.590 9.110 9.145 192,534 -0.41(-4.24%)
Jun 18, 2024 9.570 9.865 9.390 9.550 167,223 -0.01(-0.10%)
Jun 17, 2024 9.550 9.580 9.390 9.560 107,108 +0.03(+0.31%)
Jun 14, 2024 9.570 9.670 9.440 9.530 138,393 -0.22(-2.26%)
Jun 13, 2024 9.990 9.990 9.620 9.750 85,734 -0.19(-1.91%)
Jun 12, 2024 9.910 10.40 9.840 9.940 274,579 +0.41(+4.30%)
Jun 11, 2024 9.730 9.730 9.490 9.530 68,060 -0.25(-2.56%)
Jun 10, 2024 9.600 9.800 9.600 9.780 86,349 +0.09(+0.93%)
Jun 07, 2024 9.800 9.800 9.610 9.690 100,466 -0.28(-2.81%)
Jun 06, 2024 10.16 10.20 9.880 9.970 101,551 -0.28(-2.73%)
Jun 05, 2024 9.900 10.32 9.740 10.25 205,729 +0.39(+3.96%)
Jun 04, 2024 9.780 9.960 9.660 9.860 164,530 +0.06(+0.61%)
Jun 03, 2024 9.960 9.970 9.780 9.800 154,753 -0.12(-1.21%)
May 31, 2024 9.940 10.20 9.830 9.920 164,005 +0.21(+2.11%)
May 30, 2024 9.750 9.760 9.450 9.715 173,375 +0.06(+0.67%)
May 29, 2024 10.20 10.49 9.590 9.650 311,757 -0.70(-6.76%)
May 28, 2024 10.49 10.54 10.21 10.35 177,691 -0.04(-0.38%)
May 24, 2024 10.28 10.48 10.21 10.39 115,156 +0.21(+2.06%)
May 23, 2024 10.27 10.34 10.04 10.18 165,945 -0.02(-0.20%)
May 22, 2024 10.37 10.38 10.06 10.20 162,718 -0.25(-2.39%)
May 21, 2024 10.40 10.48 10.30 10.45 101,084 +0.01(+0.10%)
May 20, 2024 10.51 10.78 10.42 10.44 168,821 -0.23(-2.16%)
May 17, 2024 10.81 10.81 10.45 10.67 138,794 +0.02(+0.19%)
May 16, 2024 11.24 11.24 10.65 10.65 278,221 -0.69(-6.08%)
May 15, 2024 10.39 11.52 10.37 11.34 406,558 +1.03(+9.99%)
May 14, 2024 10.07 10.41 9.860 10.31 307,412 +0.32(+3.20%)
May 13, 2024 9.940 10.19 9.880 9.990 163,990 +0.14(+1.42%)
May 10, 2024 10.00 10.10 9.780 9.850 93,620 -0.11(-1.10%)
May 09, 2024 9.790 10.06 9.790 9.960 118,527 +0.19(+1.94%)
May 08, 2024 9.610 9.990 9.610 9.770 164,906 +0.01(+0.10%)
May 07, 2024 10.07 10.07 9.730 9.760 203,098 -0.25(-2.50%)
May 06, 2024 9.900 10.11 9.855 10.01 291,690 +0.23(+2.35%)
May 03, 2024 10.08 10.18 9.700 9.780 250,818 -0.06(-0.61%)
May 02, 2024 10.06 10.40 9.610 9.840 326,986 -0.31(-3.05%)
May 01, 2024 10.87 11.41 9.640 10.15 1,064,362 -1.40(-12.12%)
Apr 30, 2024 11.38 11.58 11.38 11.55 200,840 +0.06(+0.52%)
Apr 29, 2024 11.30 11.51 11.25 11.49 149,106 +0.23(+2.04%)
Apr 26, 2024 11.16 11.41 11.14 11.26 89,246 +0.17(+1.53%)
Apr 25, 2024 11.16 11.16 10.88 11.09 277,141 -0.25(-2.20%)
Apr 24, 2024 11.27 11.52 11.21 11.34 148,512 -0.06(-0.53%)
Apr 23, 2024 11.26 11.54 11.24 11.40 108,761 +0.23(+2.06%)
Apr 22, 2024 11.07 11.27 10.82 11.17 158,137 +0.17(+1.55%)
Apr 19, 2024 10.93 11.16 10.91 11.00 143,118 +0.02(+0.18%)
Apr 18, 2024 11.37 11.67 10.94 10.98 167,502 -0.18(-1.61%)
Apr 17, 2024 11.37 11.42 11.06 11.16 113,287 -0.15(-1.33%)
Apr 16, 2024 11.50 11.63 11.15 11.31 175,120 -0.20(-1.74%)
Apr 15, 2024 11.84 11.95 11.43 11.51 158,987 -0.33(-2.79%)
Apr 12, 2024 11.86 12.04 11.72 11.84 217,877 -0.16(-1.33%)
Apr 11, 2024 12.20 12.26 11.92 12.00 154,603 -0.14(-1.15%)
Apr 10, 2024 12.55 12.57 12.03 12.14 151,571 -0.66(-5.16%)
Apr 09, 2024 13.19 13.20 12.72 12.80 91,485 -0.34(-2.59%)
Apr 08, 2024 13.50 13.59 13.12 13.14 81,292 -0.28(-2.09%)
Apr 05, 2024 13.04 13.43 12.96 13.42 183,974 +0.46(+3.55%)
Apr 04, 2024 13.60 13.68 12.85 12.96 186,538 -0.43(-3.21%)
Apr 03, 2024 13.13 13.47 13.09 13.39 214,516 +0.11(+0.83%)
Apr 02, 2024 13.78 13.86 13.06 13.28 406,061 -0.87(-6.15%)
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.