Landsea Homes Corporation (LSEAW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 0.0701 | 0.0001 | 0.14 | 0.07 | 0.0799 | 0.07 | 93725 |
| 1742596500 | 0.07 | -0.0011 | -1.55 | 0.0709999 | 0.0711 | 0.07 | 61981 |
| 1742510100 | 0.0711 | -0.0367 | -34.04 | 0.072 | 0.085 | 0.0709999 | 151912 |
| 1742423700 | 0.1078 | 0.0228 | 26.82 | 0.091001 | 0.1138 | 0.091001 | 27669 |
| 1742337300 | 0.085 | 0.0111001 | 15.02 | 0.0724 | 0.1088 | 0.072 | 35991 |
| 1742250900 | 0.0738999 | 0.0038999 | 5.57 | 0.094 | 0.094 | 0.072 | 3866 |
| 1741991700 | 0.07 | -0.004 | -5.41 | 0.090001 | 0.0919 | 0.07 | 11355 |
| 1741905300 | 0.074 | 0.0009 | 1.23 | 0.074 | 0.074 | 0.074 | 120 |
| 1741818900 | 0.0731 | -0.0069 | -8.63 | 0.08 | 0.0999 | 0.0708 | 34559 |
| 1741732500 | 0.08 | -0.01995 | -19.96 | 0.0948 | 0.0948 | 0.08 | 3627 |
| 1741646100 | 0.09995 | -5.0E-5 | -0.05 | 0.114899 | 0.115 | 0.0808 | 4100 |
| 1741390500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1741304100 | 0.1 | 0.0098 | 10.86 | 0.099 | 0.1 | 0.095 | 34337 |
| 1741217700 | 0.0902 | 0.03 | 49.83 | 0.08 | 0.0902 | 0.0792 | 29098 |
| 1741131300 | 0.0602 | -0.0019 | -3.06 | 0.0701 | 0.0702 | 0.0601 | 11110 |
| 1741044900 | 0.0621 | -0.0023 | -3.57 | 0.065 | 0.0714999 | 0.0602 | 26469 |
| 1740785700 | 0.0644 | -0.0059 | -8.39 | 0.07 | 0.0745 | 0.0601 | 15122 |
| 1740699300 | 0.0703 | -0.0287 | -28.99 | 0.0979 | 0.0979 | 0.06195 | 253366 |
| 1740612900 | 0.099 | 0 | 0.00 | 0.105 | 0.1056 | 0.0966 | 2978 |
| 1740526500 | 0.099 | -0.003 | -2.94 | 0.103 | 0.103 | 0.09 | 25886 |
| 1740440100 | 0.1019999 | 0.0009999 | 0.99 | 0.1146 | 0.1146 | 0.1 | 33133 |
| 1740180900 | 0.101 | -0.013 | -11.40 | 0.11 | 0.11 | 0.101 | 5807 |
| 1740094500 | 0.114 | -0.0114 | -9.09 | 0.1095 | 0.114 | 0.1095 | 1411 |
| 1740008100 | 0.1254 | 0.0133 | 11.86 | 0.11 | 0.1254 | 0.101 | 11973 |
| 1739921700 | 0.1121 | -0.002126 | -1.86 | 0.118 | 0.119001 | 0.1065 | 10294 |
| 1739576100 | 0.114226 | -0.000674 | -0.59 | 0.1149 | 0.1149 | 0.11 | 9525 |
| 1739489700 | 0.1149 | 0.0079 | 7.38 | 0.11 | 0.1149 | 0.11 | 2330 |
| 1739403300 | 0.107 | -0.0109 | -9.25 | 0.107 | 0.107943 | 0.107 | 6088 |
| 1739316900 | 0.1179 | 0.0079 | 7.18 | 0.1 | 0.1179 | 0.1 | 11404 |
| 1739230500 | 0.11 | 0.001 | 0.92 | 0.109899 | 0.11 | 0.108376 | 2811 |
| 1738971300 | 0.109 | -0.001 | -0.91 | 0.101 | 0.109 | 0.101 | 921 |
| 1738884900 | 0.11 | 0.0011 | 1.01 | 0.1 | 0.119 | 0.1 | 4746 |
| 1738798500 | 0.1089 | 0.0079 | 7.82 | 0.1043 | 0.1089 | 0.1 | 6100 |
| 1738712100 | 0.101 | -0.0078 | -7.17 | 0.1019999 | 0.1019999 | 0.1 | 10107 |
| 1738625700 | 0.1088 | 0.0045 | 4.31 | 0.1089 | 0.1089 | 0.1088 | 658 |
| 1738366500 | 0.1043 | -0.0042 | -3.87 | 0.1068 | 0.112 | 0.1043 | 4450 |
| 1738280100 | 0.1085 | 0.0084 | 8.39 | 0.1 | 0.117 | 0.1 | 12827 |
| 1738193700 | 0.1001 | -0.0021 | -2.05 | 0.1 | 0.11 | 0.1 | 25638 |
| 1738107300 | 0.1022 | -0.0071 | -6.50 | 0.1 | 0.1089 | 0.1 | 16806 |
| 1738020900 | 0.1093 | -0.0115 | -9.52 | 0.1 | 0.1169 | 0.1 | 17859 |
| 1737761700 | 0.1208 | -0.0042 | -3.36 | 0.116 | 0.1381 | 0.1 | 25443 |
| 1737675300 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1737588900 | 0.125 | -0.0057 | -4.36 | 0.1002 | 0.125 | 0.1002 | 763 |
| 1737502500 | 0.1307 | 0.0236 | 22.04 | 0.1287 | 0.14 | 0.12 | 22400 |
| 1737156900 | 0.1071 | -0.0073 | -6.38 | 0.12 | 0.1252 | 0.107 | 2798 |
| 1737070500 | 0.1144 | -0.0006 | -0.52 | 0.115 | 0.115 | 0.1144 | 8063 |
| 1736984100 | 0.115 | 0.0001 | 0.09 | 0.1124 | 0.115 | 0.1035 | 11752 |
| 1736897700 | 0.1149 | 0.015 | 15.02 | 0.1139 | 0.115 | 0.1009 | 2656 |
| 1736811300 | 0.0999 | -0.0001 | -0.10 | 0.11 | 0.11 | 0.0999 | 6607 |
| 1736552100 | 0.1 | 0.005 | 5.26 | 0.1041 | 0.115 | 0.0806999 | 35999 |
| 1736379300 | 0.095 | -0.0245 | -20.50 | 0.1019999 | 0.11793 | 0.08 | 131382 |
| 1736292900 | 0.1195 | -0.0005 | -0.42 | 0.109899 | 0.13 | 0.1019999 | 23074 |
| 1736206500 | 0.12 | 0.0161 | 15.50 | 0.12 | 0.12 | 0.11 | 20330 |
| 1735947300 | 0.1039 | -0.0111 | -9.65 | 0.116 | 0.12 | 0.103 | 33001 |
| 1735860900 | 0.115 | 0.0125001 | 12.20 | 0.1149 | 0.122751 | 0.1149 | 5476 |
| 1735688100 | 0.1024999 | -0.01165 | -10.21 | 0.1166 | 0.1225 | 0.1 | 35718 |
| 1735601700 | 0.11415 | 0.00905 | 8.61 | 0.1243 | 0.1243 | 0.1 | 43120 |
| 1735342500 | 0.1051 | -0.0174 | -14.20 | 0.1149 | 0.1225 | 0.105 | 55501 |
| 1735256100 | 0.1225 | 0.0115 | 10.36 | 0.11 | 0.146 | 0.11 | 47209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
