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
)
11.91
-0.08 (-0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
11.99
12.06
11.65
11.91
514,392
-0.08(-0.67%)
Aug 29, 2024
12.15
12.15
11.79
11.99
150,876
-0.01(-0.08%)
Aug 28, 2024
12.20
12.20
11.78
12.00
142,695
-0.34(-2.76%)
Aug 27, 2024
12.38
12.55
12.17
12.34
91,736
-0.20(-1.59%)
Aug 26, 2024
12.32
12.78
12.25
12.54
145,090
+0.24(+1.95%)
Aug 23, 2024
11.56
12.40
11.56
12.30
304,828
+0.80(+6.96%)
Aug 22, 2024
11.77
11.90
11.45
11.50
94,396
-0.36(-3.04%)
Aug 21, 2024
11.34
11.86
11.25
11.86
169,213
+0.73(+6.56%)
Aug 20, 2024
11.29
11.58
11.04
11.13
184,182
-0.19(-1.68%)
Aug 19, 2024
11.31
11.38
10.97
11.32
123,859
+0.28(+2.49%)
Aug 16, 2024
11.07
11.40
10.96
11.04
234,411
-0.09(-0.76%)
Aug 15, 2024
10.71
11.15
10.52
11.13
272,297
+0.74(+7.12%)
Aug 14, 2024
10.59
10.60
10.36
10.39
169,860
-0.20(-1.89%)
Aug 13, 2024
10.70
10.85
10.56
10.59
169,480
-0.04(-0.42%)
Aug 12, 2024
10.85
10.85
10.40
10.63
275,706
-0.11(-0.98%)
Aug 09, 2024
11.01
11.48
10.71
10.74
163,732
-0.25(-2.27%)
Aug 08, 2024
11.25
11.25
10.87
10.99
650,245
-0.06(-0.54%)
Aug 07, 2024
11.64
11.64
10.82
11.05
149,576
-0.37(-3.24%)
Aug 06, 2024
11.58
11.90
11.38
11.42
102,111
-0.24(-2.06%)
Aug 05, 2024
11.40
11.85
11.10
11.66
239,423
-0.08(-0.68%)
Aug 02, 2024
11.89
12.22
11.65
11.74
231,606
-0.85(-6.75%)
Aug 01, 2024
12.93
13.72
12.24
12.59
222,761
+0.41(+3.37%)
Jul 31, 2024
12.26
12.59
12.04
12.18
126,172
+0.02(+0.16%)
Jul 30, 2024
12.23
12.33
12.07
12.16
96,459
-0.05(-0.41%)
Jul 29, 2024
12.25
12.34
12.00
12.21
102,164
+0.00(+0.00%)
Jul 26, 2024
12.03
12.52
11.96
12.21
157,472
+0.43(+3.65%)
Jul 25, 2024
11.31
12.04
11.31
11.78
140,467
+0.49(+4.34%)
Jul 24, 2024
11.38
11.63
11.25
11.29
135,888
-0.20(-1.74%)
Jul 23, 2024
11.47
11.71
11.30
11.49
246,223
-0.03(-0.26%)
Jul 22, 2024
11.25
11.59
11.14
11.52
115,104
+0.23(+2.04%)
Jul 19, 2024
11.17
11.54
11.10
11.29
133,395
+0.13(+1.16%)
Jul 18, 2024
11.06
11.73
11.06
11.16
212,102
+0.04(+0.36%)
Jul 17, 2024
11.09
11.23
10.84
11.12
176,954
-0.15(-1.33%)
Jul 16, 2024
10.25
11.31
10.19
11.27
298,868
+1.23(+12.25%)
Jul 15, 2024
9.820
10.17
9.670
10.04
243,754
+0.38(+3.93%)
Jul 12, 2024
9.520
9.900
9.520
9.660
148,567
+0.14(+1.47%)
Jul 11, 2024
8.750
9.580
8.740
9.520
180,036
+1.05(+12.40%)
Jul 10, 2024
8.640
8.730
8.280
8.470
461,820
-0.12(-1.40%)
Jul 09, 2024
8.660
8.760
8.570
8.590
55,887
-0.14(-1.60%)
Jul 08, 2024
8.540
8.760
8.540
8.730
88,679
+0.29(+3.44%)
Jul 05, 2024
8.750
8.750
8.360
8.440
150,419
-0.30(-3.43%)
Jul 03, 2024
8.690
8.810
8.570
8.740
56,597
+0.01(+0.11%)
Jul 02, 2024
8.790
8.910
8.570
8.730
154,487
-0.08(-0.91%)
Jul 01, 2024
9.210
9.210
8.770
8.810
160,660
-0.38(-4.13%)
Jun 28, 2024
9.120
9.210
8.940
9.190
719,444
+0.18(+2.00%)
Jun 27, 2024
9.100
9.180
8.910
9.010
227,401
-0.02(-0.22%)
Jun 26, 2024
9.150
9.210
8.910
9.030
181,022
-0.22(-2.38%)
Jun 25, 2024
9.140
9.280
8.855
9.250
169,821
+0.12(+1.31%)
Jun 24, 2024
9.150
9.260
9.030
9.130
152,756
+0.02(+0.22%)
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%)
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
.