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

Loandepot Inc Cl A (NY: LDI )

2.150 +0.070 (+3.37%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Jan 31, 2024 2.860 2.975 2.810 2.810 437,952 -0.15(-5.07%)
Jan 30, 2024 3.010 3.070 2.920 2.960 374,991 -0.09(-2.95%)
Jan 29, 2024 3.030 3.090 2.975 3.050 406,708 +0.05(+1.67%)
Jan 26, 2024 3.040 3.095 3.000 3.000 222,225 -0.02(-0.66%)
Jan 25, 2024 3.070 3.100 3.000 3.020 240,782 +0.01(+0.33%)
Jan 24, 2024 3.170 3.170 2.975 3.010 531,278 -0.10(-3.22%)
Jan 23, 2024 2.880 3.200 2.880 3.110 1,032,234 +0.23(+7.99%)
Jan 22, 2024 2.700 2.890 2.690 2.880 476,504 +0.22(+8.27%)
Jan 19, 2024 2.540 2.690 2.470 2.660 423,849 +0.12(+4.72%)
Jan 18, 2024 2.550 2.580 2.495 2.540 258,412 -0.01(-0.39%)
Jan 17, 2024 2.550 2.560 2.460 2.550 416,530 -0.02(-0.78%)
Jan 16, 2024 2.790 2.795 2.560 2.570 701,568 -0.26(-9.19%)
Jan 12, 2024 2.910 2.910 2.760 2.830 408,895 +0.00(+0.00%)
Jan 11, 2024 2.990 2.995 2.700 2.830 969,127 -0.18(-5.98%)
Jan 10, 2024 3.030 3.110 2.980 3.010 528,916 -0.06(-1.95%)
Jan 09, 2024 3.100 3.170 2.950 3.070 1,379,453 -0.29(-8.63%)
Jan 08, 2024 3.030 3.500 3.020 3.360 1,114,306 +0.13(+4.02%)
Jan 05, 2024 3.190 3.285 3.085 3.230 615,275 +0.00(+0.00%)
Jan 04, 2024 3.110 3.420 3.110 3.230 596,359 +0.07(+2.22%)
Jan 03, 2024 3.350 3.350 2.950 3.160 1,085,988 -0.24(-7.06%)
Jan 02, 2024 3.440 3.470 2.910 3.400 1,265,595 -0.12(-3.41%)
Dec 29, 2023 3.710 3.710 3.500 3.520 561,540 -0.12(-3.30%)
Dec 28, 2023 3.510 3.710 3.478 3.640 715,853 +0.13(+3.70%)
Dec 27, 2023 3.490 3.510 3.380 3.510 516,000 +0.10(+2.93%)
Dec 26, 2023 3.360 3.490 3.311 3.410 807,671 +0.08(+2.40%)
Dec 22, 2023 3.330 3.540 3.230 3.330 1,372,638 +0.05(+1.52%)
Dec 21, 2023 3.330 3.380 3.220 3.280 1,257,028 -0.02(-0.61%)
Dec 20, 2023 3.210 3.490 3.085 3.300 1,337,410 +0.10(+3.12%)
Dec 19, 2023 3.000 3.250 2.970 3.200 1,200,095 +0.23(+7.74%)
Dec 18, 2023 2.740 2.970 2.600 2.970 826,587 +0.17(+6.07%)
Dec 15, 2023 2.740 3.570 2.690 2.800 4,044,923 +0.11(+4.09%)
Dec 14, 2023 2.270 2.700 2.240 2.690 1,917,237 +0.50(+22.83%)
Dec 13, 2023 2.000 2.250 2.000 2.190 709,520 +0.17(+8.42%)
Dec 12, 2023 2.070 2.120 2.020 2.020 240,512 -0.04(-1.94%)
Dec 11, 2023 2.170 2.170 2.000 2.060 299,091 -0.09(-4.19%)
Dec 08, 2023 2.090 2.180 2.090 2.150 212,339 +0.06(+2.87%)
Dec 07, 2023 2.020 2.140 2.017 2.090 225,500 +0.04(+1.95%)
Dec 06, 2023 1.940 2.075 1.930 2.050 338,484 +0.13(+6.77%)
Dec 05, 2023 1.990 2.030 1.910 1.920 445,265 -0.07(-3.52%)
Dec 04, 2023 1.980 2.070 1.960 1.990 324,705 +0.01(+0.51%)
Dec 01, 2023 1.860 1.980 1.801 1.980 299,581 +0.14(+7.61%)
Nov 30, 2023 1.900 1.900 1.840 1.840 151,546 -0.03(-1.60%)
Nov 29, 2023 1.780 1.915 1.780 1.870 454,001 +0.07(+3.89%)
Nov 28, 2023 1.770 1.810 1.700 1.800 186,503 +0.03(+1.69%)
Nov 27, 2023 1.730 1.800 1.730 1.770 247,160 +0.00(+0.00%)
Nov 24, 2023 1.750 1.810 1.720 1.770 118,919 +0.04(+2.31%)
Nov 22, 2023 1.720 1.800 1.695 1.730 298,048 +0.04(+2.37%)
Nov 21, 2023 1.700 1.755 1.670 1.690 302,860 -0.02(-1.17%)
Nov 20, 2023 1.750 1.750 1.690 1.710 578,548 -0.04(-2.29%)
Nov 17, 2023 1.750 1.840 1.720 1.750 400,654 +0.08(+4.79%)
Nov 16, 2023 1.770 1.770 1.600 1.670 383,151 -0.09(-5.11%)
Nov 15, 2023 1.645 1.770 1.615 1.760 320,923 +0.14(+8.64%)
Nov 14, 2023 1.490 1.660 1.490 1.620 462,144 +0.19(+13.29%)
Nov 13, 2023 1.390 1.460 1.350 1.430 231,624 +0.01(+0.70%)
Nov 10, 2023 1.410 1.440 1.355 1.420 205,517 +0.01(+0.71%)
Nov 09, 2023 1.560 1.560 1.390 1.410 225,730 -0.14(-9.03%)
Nov 08, 2023 1.500 1.550 1.420 1.550 303,710 +0.12(+8.39%)
Nov 07, 2023 1.400 1.470 1.380 1.430 198,434 +0.01(+0.70%)
Nov 06, 2023 1.470 1.480 1.420 1.420 287,539 -0.07(-4.70%)
Nov 03, 2023 1.400 1.575 1.400 1.490 507,151 +0.10(+7.19%)
Nov 02, 2023 1.250 1.390 1.250 1.390 353,523 +0.18(+14.88%)
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.