Landsea Homes Corp (NQ: LSEA )

11.97 -0.04 (-0.33%)
Streaming Delayed Price Updated: 1:35 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 12.25 12.25 11.99 12.01 102,247 -0.15(-1.23%)
Feb 26, 2024 11.66 12.43 11.66 12.16 230,247 +0.39(+3.31%)
Feb 23, 2024 11.59 11.91 11.57 11.77 251,266 +0.18(+1.55%)
Feb 22, 2024 12.03 12.07 11.57 11.59 250,418 -0.40(-3.34%)
Feb 21, 2024 11.91 12.04 11.90 11.99 279,669 +0.06(+0.50%)
Feb 20, 2024 12.02 12.22 11.90 11.93 176,997 -0.15(-1.24%)
Feb 16, 2024 12.40 12.40 12.02 12.08 173,178 -0.38(-3.05%)
Feb 15, 2024 12.25 12.66 12.23 12.46 201,909 +0.30(+2.47%)
Feb 14, 2024 12.11 12.20 11.99 12.16 90,527 +0.24(+2.01%)
Feb 13, 2024 12.00 12.09 11.82 11.92 197,609 -0.53(-4.26%)
Feb 12, 2024 12.00 12.65 11.82 12.45 145,948 +0.43(+3.58%)
Feb 09, 2024 12.07 12.07 11.92 12.02 147,522 -0.06(-0.50%)
Feb 08, 2024 11.72 12.14 11.70 12.08 186,010 +0.39(+3.34%)
Feb 07, 2024 11.73 11.80 11.56 11.69 252,349 +0.07(+0.60%)
Feb 06, 2024 12.01 12.02 11.50 11.62 236,641 -0.44(-3.65%)
Feb 05, 2024 12.37 12.46 12.02 12.06 232,302 -0.48(-3.83%)
Feb 02, 2024 12.54 12.63 12.35 12.54 141,235 -0.22(-1.72%)
Feb 01, 2024 12.75 12.89 12.51 12.76 159,089 +0.17(+1.35%)
Jan 31, 2024 13.00 13.03 12.53 12.59 179,930 -0.46(-3.52%)
Jan 30, 2024 12.84 13.14 12.75 13.05 172,762 +0.14(+1.08%)
Jan 29, 2024 12.33 12.92 12.24 12.91 234,006 +0.56(+4.53%)
Jan 26, 2024 12.60 12.65 12.20 12.35 117,870 -0.29(-2.29%)
Jan 25, 2024 12.70 12.80 12.45 12.64 146,635 +0.51(+4.20%)
Jan 24, 2024 12.52 12.55 12.11 12.13 119,238 -0.28(-2.26%)
Jan 23, 2024 12.87 12.96 12.31 12.41 172,251 -0.44(-3.42%)
Jan 22, 2024 12.63 12.86 12.63 12.85 121,297 +0.25(+1.98%)
Jan 19, 2024 12.36 12.68 12.16 12.60 122,541 +0.31(+2.52%)
Jan 18, 2024 12.40 12.48 12.06 12.29 112,367 +0.01(+0.08%)
Jan 17, 2024 12.15 12.35 12.13 12.28 131,170 -0.07(-0.57%)
Jan 16, 2024 12.56 12.60 12.30 12.35 121,697 -0.40(-3.14%)
Jan 12, 2024 12.78 12.79 12.60 12.75 159,868 +0.10(+0.79%)
Jan 11, 2024 12.71 12.74 12.33 12.65 115,319 -0.09(-0.71%)
Jan 10, 2024 12.37 12.80 12.37 12.74 168,278 +0.37(+2.99%)
Jan 09, 2024 12.53 12.58 12.28 12.37 145,233 -0.22(-1.75%)
Jan 08, 2024 12.32 12.78 12.32 12.59 111,860 +0.28(+2.27%)
Jan 05, 2024 12.27 12.48 12.16 12.31 218,586 -0.10(-0.81%)
Jan 04, 2024 12.55 12.62 12.39 12.41 139,445 -0.07(-0.60%)
Jan 03, 2024 12.49 12.70 12.16 12.48 177,976 -0.08(-0.60%)
Jan 02, 2024 12.93 13.00 12.39 12.56 271,915 -0.58(-4.41%)
Dec 29, 2023 13.29 13.43 13.12 13.14 410,119 -0.11(-0.83%)
Dec 28, 2023 13.43 13.46 13.25 13.25 109,940 -0.26(-1.89%)
Dec 27, 2023 13.54 13.60 13.37 13.51 119,695 +0.06(+0.41%)
Dec 26, 2023 13.40 13.52 13.14 13.45 129,922 +0.24(+1.82%)
Dec 22, 2023 12.90 13.36 12.85 13.21 225,108 +0.44(+3.45%)
Dec 21, 2023 12.64 12.93 12.54 12.77 136,565 +0.12(+0.95%)
Dec 20, 2023 12.70 12.82 12.52 12.65 267,509 -0.04(-0.32%)
Dec 19, 2023 12.28 12.70 12.13 12.69 238,132 +0.52(+4.27%)
Dec 18, 2023 12.29 12.39 12.00 12.17 163,197 -0.08(-0.65%)
Dec 15, 2023 12.35 12.37 12.00 12.25 1,096,294 -0.08(-0.65%)
Dec 14, 2023 12.36 12.67 12.23 12.33 393,023 +0.15(+1.23%)
Dec 13, 2023 11.71 12.20 11.56 12.18 251,244 +0.56(+4.82%)
Dec 12, 2023 11.78 11.93 11.59 11.62 158,936 -0.22(-1.86%)
Dec 11, 2023 11.92 11.97 11.71 11.84 187,985 -0.01(-0.08%)
Dec 08, 2023 11.61 11.91 11.61 11.85 186,352 +0.23(+1.98%)
Dec 07, 2023 11.67 11.73 11.47 11.62 259,141 +0.12(+1.04%)
Dec 06, 2023 11.20 11.67 11.06 11.50 212,743 +0.37(+3.32%)
Dec 05, 2023 11.11 11.26 10.96 11.13 194,887 +0.02(+0.18%)
Dec 04, 2023 10.75 11.11 10.71 11.11 293,031 +0.36(+3.35%)
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.