Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loandepot Inc Cl A (NY: LDI )

2.115 +0.035 (+1.68%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.740 1.840 1.720 1.830 235,252 +0.07(+3.98%)
Apr 27, 2023 1.700 1.775 1.670 1.760 141,097 +0.11(+6.67%)
Apr 26, 2023 1.650 1.736 1.650 1.650 164,593 -0.02(-1.20%)
Apr 25, 2023 1.810 1.810 1.670 1.670 303,192 -0.12(-6.70%)
Apr 24, 2023 1.700 1.840 1.690 1.790 275,563 +0.05(+2.87%)
Apr 21, 2023 1.720 1.770 1.694 1.740 197,023 +0.06(+3.57%)
Apr 20, 2023 1.690 1.700 1.650 1.680 242,522 -0.01(-0.59%)
Apr 19, 2023 1.800 1.800 1.670 1.690 182,251 -0.08(-4.52%)
Apr 18, 2023 1.690 1.780 1.690 1.770 194,991 +0.10(+5.99%)
Apr 17, 2023 1.740 1.740 1.650 1.670 194,698 -0.02(-1.18%)
Apr 14, 2023 1.790 1.790 1.640 1.690 302,690 -0.08(-4.52%)
Apr 13, 2023 1.750 1.790 1.741 1.770 191,083 +0.03(+1.72%)
Apr 12, 2023 1.680 1.750 1.650 1.740 367,978 +0.07(+4.19%)
Apr 11, 2023 1.550 1.680 1.550 1.670 433,406 +0.15(+9.87%)
Apr 10, 2023 1.500 1.520 1.476 1.520 251,294 +0.05(+3.40%)
Apr 06, 2023 1.470 1.500 1.432 1.470 178,214 -0.02(-1.34%)
Apr 05, 2023 1.520 1.520 1.380 1.490 435,336 +0.00(+0.00%)
Apr 04, 2023 1.500 1.500 1.450 1.490 447,126 -0.01(-0.67%)
Apr 03, 2023 1.620 1.620 1.470 1.500 737,561 -0.11(-6.83%)
Mar 31, 2023 1.600 1.670 1.590 1.610 244,002 +0.04(+2.55%)
Mar 30, 2023 1.650 1.700 1.540 1.570 532,295 -0.10(-5.99%)
Mar 29, 2023 1.710 1.710 1.640 1.670 201,445 +0.02(+1.21%)
Mar 28, 2023 1.750 1.750 1.620 1.650 259,482 -0.03(-1.79%)
Mar 27, 2023 1.710 1.770 1.590 1.680 618,613 +0.03(+1.82%)
Mar 24, 2023 1.710 1.710 1.630 1.650 822,679 -0.09(-5.17%)
Mar 23, 2023 1.790 1.820 1.705 1.740 414,501 -0.05(-2.79%)
Mar 22, 2023 1.870 1.870 1.770 1.790 239,614 -0.04(-2.19%)
Mar 21, 2023 1.790 1.830 1.750 1.830 327,806 +0.07(+3.98%)
Mar 20, 2023 1.750 1.810 1.730 1.760 296,617 -0.03(-1.68%)
Mar 17, 2023 1.790 1.815 1.730 1.790 283,231 +0.00(+0.00%)
Mar 16, 2023 1.770 1.825 1.680 1.790 361,958 +0.00(+0.00%)
Mar 15, 2023 1.670 1.790 1.630 1.790 481,697 +0.07(+4.07%)
Mar 14, 2023 1.810 1.880 1.717 1.720 341,488 -0.04(-2.27%)
Mar 13, 2023 1.650 1.790 1.570 1.760 629,473 +0.06(+3.53%)
Mar 10, 2023 1.770 1.770 1.650 1.700 636,263 -0.10(-5.56%)
Mar 09, 2023 1.700 1.880 1.690 1.800 589,290 -0.09(-4.76%)
Mar 08, 2023 1.890 1.920 1.820 1.890 390,135 +0.00(+0.00%)
Mar 07, 2023 1.960 1.970 1.885 1.890 356,639 -0.04(-2.07%)
Mar 06, 2023 2.030 2.150 1.895 1.930 682,679 -0.09(-4.46%)
Mar 03, 2023 1.860 2.030 1.860 2.020 358,537 +0.18(+9.78%)
Mar 02, 2023 1.840 1.920 1.830 1.840 213,020 -0.01(-0.54%)
Mar 01, 2023 2.070 2.070 1.830 1.850 1,122,800 -0.23(-11.06%)
Feb 28, 2023 2.090 2.120 2.030 2.080 310,312 +0.02(+0.97%)
Feb 27, 2023 1.970 2.070 1.970 2.060 330,997 +0.07(+3.52%)
Feb 24, 2023 2.000 2.140 1.960 1.990 595,930 -0.07(-3.40%)
Feb 23, 2023 2.150 2.150 2.030 2.060 350,880 -0.05(-2.37%)
Feb 22, 2023 2.160 2.220 2.042 2.110 335,560 -0.05(-2.31%)
Feb 21, 2023 2.200 2.240 2.150 2.160 278,973 -0.11(-4.85%)
Feb 17, 2023 2.190 2.290 2.190 2.270 502,656 +0.03(+1.34%)
Feb 16, 2023 2.220 2.300 2.180 2.240 433,427 -0.02(-0.88%)
Feb 15, 2023 2.230 2.290 2.210 2.260 330,212 +0.01(+0.44%)
Feb 14, 2023 2.370 2.400 2.200 2.250 521,734 -0.17(-7.02%)
Feb 13, 2023 2.300 2.460 2.250 2.420 442,727 +0.12(+5.22%)
Feb 10, 2023 2.150 2.340 2.150 2.300 321,635 +0.13(+5.99%)
Feb 09, 2023 2.490 2.515 2.150 2.170 831,760 -0.24(-9.96%)
Feb 08, 2023 2.570 2.590 2.380 2.410 624,005 -0.20(-7.66%)
Feb 07, 2023 2.550 2.640 2.530 2.610 307,167 +0.04(+1.56%)
Feb 06, 2023 2.740 2.740 2.535 2.570 501,663 -0.21(-7.55%)
Feb 03, 2023 2.950 2.950 2.740 2.780 609,680 -0.02(-0.71%)
Feb 02, 2023 2.650 3.020 2.578 2.800 1,143,621 +0.23(+8.95%)
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.