Landsea Homes Corporation (LSEA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -3.06603773585 | 12.72 | 12.81 | 12.01 | 316553 | 12.3743556 | CS |
| 4 | 0.86 | 7.49782040105 | 11.47 | 14.03 | 11.29 | 225641 | 12.60735483 | CS |
| 12 | 3.69 | 42.7083333333 | 8.64 | 14.03 | 8.28 | 209336 | 11.70675866 | CS |
| 26 | -1.3 | -9.53778429934 | 13.63 | 14.03 | 8.28 | 199647 | 11.0415292 | CS |
| 52 | 3.38 | 37.7653631285 | 8.95 | 14.91 | 7 | 206597 | 11.2152042 | CS |
| 156 | 3.65 | 42.0506912442 | 8.68 | 14.91 | 4.48 | 132324 | 9.73967033 | CS |
| 260 | 1.6862 | 15.8420864729 | 10.6438 | 14.91 | 4.48 | 128982 | 9.6260368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 12.33 | -0.02 | -0.16 | 12.33 | 12.42 | 12.17 | 144176 |
| 1727735520 | 12.35 | -0.08 | -0.64 | 12.345 | 12.47 | 12.13 | 521400 |
| 1727476500 | 12.43 | 0.16 | 1.30 | 12.51 | 12.8 | 12.01 | 450442 |
| 1727390100 | 12.27 | -0.25 | -2.00 | 12.62 | 12.625 | 12.195 | 295798 |
| 1727303700 | 12.52 | -0.26 | -2.03 | 12.72 | 12.81 | 12.48 | 170948 |
| 1727217300 | 12.78 | 0.02 | 0.16 | 12.93 | 13.145 | 12.75 | 173651 |
| 1727130900 | 12.76 | -0.34 | -2.60 | 13.24 | 13.33 | 12.75 | 139281 |
| 1726871700 | 13.1 | -0.58 | -4.24 | 13.44 | 13.71 | 13.05 | 604405 |
| 1726785300 | 13.68 | 0.07 | 0.51 | 13.96 | 14.03 | 13.42 | 343915 |
| 1726698900 | 13.61 | 0.07 | 0.52 | 13.48 | 13.95 | 13.365 | 207091 |
| 1726612500 | 13.54 | 0.88 | 6.95 | 12.78 | 13.62 | 12.63 | 330639 |
| 1726526100 | 12.66 | 0.18 | 1.44 | 12.47 | 12.75 | 12.3746 | 118173 |
| 1726266900 | 12.48 | 0.72 | 6.12 | 12 | 12.6 | 11.845 | 162840 |
| 1726180500 | 11.76 | 0.22 | 1.91 | 11.68 | 11.89 | 11.575 | 106672 |
| 1726094100 | 11.54 | -0.19 | -1.62 | 11.73 | 11.73 | 11.29 | 132651 |
| 1726007700 | 11.73 | -0.02 | -0.17 | 11.6547 | 11.825 | 11.47 | 133916 |
| 1725921300 | 11.75 | 0.12 | 1.03 | 11.7 | 12.05 | 11.55 | 135372 |
| 1725662100 | 11.63 | 0.23 | 2.02 | 11.48 | 11.805 | 11.38 | 97817 |
| 1725575700 | 11.4 | -0.04 | -0.35 | 11.46 | 11.66 | 11.34 | 126751 |
| 1725489300 | 11.44 | -0.2 | -1.72 | 11.47 | 11.595 | 11.32 | 116880 |
| 1725402900 | 11.64 | -0.27 | -2.27 | 11.85 | 11.94 | 11.57 | 112633 |
| 1725057300 | 11.91 | -0.08 | -0.67 | 11.99 | 12.06 | 11.65 | 514392 |
| 1724970900 | 11.99 | -0.01 | -0.08 | 12.15 | 12.15 | 11.7901 | 150876 |
| 1724884500 | 12 | -0.34 | -2.76 | 12.2 | 12.2 | 11.78 | 142695 |
| 1724798100 | 12.34 | -0.2 | -1.59 | 12.38 | 12.555 | 12.17 | 91736 |
| 1724711700 | 12.54 | 0.24 | 1.95 | 12.32 | 12.777 | 12.25 | 145090 |
| 1724452500 | 12.3 | 0.8 | 6.96 | 11.56 | 12.4 | 11.56 | 304788 |
| 1724366100 | 11.5 | -0.36 | -3.04 | 11.77 | 11.9 | 11.445 | 94396 |
| 1724279700 | 11.86 | 0.73 | 6.56 | 11.34 | 11.86 | 11.25 | 169213 |
| 1724193300 | 11.13 | -0.19 | -1.68 | 11.29 | 11.58 | 11.04 | 184182 |
| 1724106900 | 11.32 | 0.28 | 2.49 | 11.31 | 11.38 | 10.975 | 123859 |
| 1723847700 | 11.045 | -0.09 | -0.76 | 11.08 | 11.4 | 10.96 | 232734 |
| 1723761300 | 11.13 | 0.74 | 7.12 | 10.71 | 11.15 | 10.52 | 272297 |
| 1723674900 | 10.39 | -0.2 | -1.89 | 10.59 | 10.6 | 10.36 | 169860 |
| 1723588500 | 10.59 | -0.05 | -0.42 | 10.755 | 10.84 | 10.56 | 168162 |
| 1723502100 | 10.635 | -0.11 | -0.98 | 10.85 | 10.85 | 10.4 | 275706 |
| 1723242900 | 10.74 | -0.25 | -2.27 | 11.01 | 11.48 | 10.71 | 163732 |
| 1723156500 | 10.99 | -0.06 | -0.54 | 11.25 | 11.25 | 10.87 | 650245 |
| 1723070100 | 11.05 | -0.37 | -3.24 | 11.64 | 11.64 | 10.82 | 149576 |
| 1722983700 | 11.42 | -0.24 | -2.06 | 11.58 | 11.9 | 11.38 | 102111 |
| 1722897300 | 11.66 | -0.08 | -0.68 | 11.4 | 11.85 | 11.1 | 235615 |
| 1722638100 | 11.74 | -0.85 | -6.75 | 11.65 | 12.22 | 11.65 | 223203 |
| 1722551700 | 12.59 | 0.41 | 3.37 | 12.93 | 13.72 | 12.24 | 222761 |
| 1722465300 | 12.18 | 0.02 | 0.16 | 12.26 | 12.59 | 12.04 | 126172 |
| 1722378900 | 12.16 | -0.05 | -0.41 | 12.23 | 12.33 | 12.07 | 96459 |
| 1722292500 | 12.21 | 0 | 0.00 | 12.25 | 12.34 | 12 | 102164 |
| 1722033300 | 12.21 | 0.43 | 3.65 | 12.03 | 12.524 | 11.96 | 157472 |
| 1721946900 | 11.78 | 0.49 | 4.34 | 11.38 | 12.04 | 11.34 | 139579 |
| 1721860500 | 11.29 | -0.2 | -1.74 | 11.51 | 11.63 | 11.25 | 135007 |
| 1721774100 | 11.49 | 0 | 0.00 | 11.47 | 11.71 | 11.3 | 246223 |
| 1721687700 | 11.49 | 0.2 | 1.77 | 11.25 | 11.59 | 11.14 | 88074 |
| 1721428500 | 11.29 | 0.13 | 1.16 | 11.19 | 11.542 | 11.19 | 128160 |
| 1721342100 | 11.16 | 0.04 | 0.36 | 11.06 | 11.73 | 11.06 | 212102 |
| 1721255700 | 11.12 | -0.15 | -1.33 | 11.09 | 11.23 | 10.84 | 176107 |
| 1721169300 | 11.27 | 1.23 | 12.25 | 10.25 | 11.315 | 10.19 | 298868 |
| 1721082900 | 10.04 | 0.38 | 3.93 | 9.82 | 10.17 | 9.67 | 243754 |
| 1720823700 | 9.66 | 0.14 | 1.47 | 9.52 | 9.9 | 9.52 | 148567 |
| 1720737300 | 9.52 | 1.05 | 12.40 | 8.75 | 9.58 | 8.75 | 177594 |
| 1720650900 | 8.47 | -0.12 | -1.40 | 8.64 | 8.73 | 8.28 | 461820 |
| 1720564500 | 8.59 | -0.14 | -1.60 | 8.66 | 8.76 | 8.57 | 55887 |
| 1720478100 | 8.73 | 0.29 | 3.44 | 8.5399999 | 8.76 | 8.5399999 | 88679 |
| 1720218900 | 8.44 | -0.3 | -3.43 | 8.75 | 8.75 | 8.36 | 150419 |
| 1720040640 | 8.74 | 0.01 | 0.11 | 8.69 | 8.81 | 8.57 | 56597 |
| 1719959700 | 8.73 | -0.08 | -0.91 | 8.7899999 | 8.91 | 8.57 | 154487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
