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
)
11.49
-0.03 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 23, 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 (%)
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%)
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%)
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
.