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

Loandepot Inc Cl A (NY: LDI )

2.145 +0.065 (+3.12%)
Streaming Delayed Price Updated: 2:01 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 30, 2021 9.184 9.371 8.983 9.070 314,126 -0.15(-1.68%)
Apr 29, 2021 9.623 9.646 8.900 9.224 491,771 -0.26(-2.71%)
Apr 28, 2021 9.375 9.650 9.171 9.482 324,742 +0.01(+0.14%)
Apr 27, 2021 9.167 9.508 8.967 9.468 367,664 +0.30(+3.29%)
Apr 26, 2021 9.025 9.393 8.976 9.167 331,416 +0.21(+2.38%)
Apr 23, 2021 8.625 8.954 8.587 8.954 543,630 +0.32(+3.75%)
Apr 22, 2021 8.665 8.847 8.443 8.630 781,777 +0.26(+3.07%)
Apr 21, 2021 8.035 8.386 8.013 8.372 286,307 +0.10(+1.23%)
Apr 20, 2021 8.350 8.403 7.991 8.270 1,935,896 -0.03(-0.37%)
Apr 19, 2021 8.749 8.794 8.164 8.301 1,654,277 -0.46(-5.27%)
Apr 16, 2021 8.665 8.812 8.607 8.763 762,479 -0.06(-0.70%)
Apr 15, 2021 8.891 8.976 8.550 8.825 387,915 -0.04(-0.45%)
Apr 14, 2021 9.282 9.443 8.666 8.865 821,747 -0.55(-5.80%)
Apr 13, 2021 9.348 9.734 9.255 9.411 1,001,555 +0.13(+1.39%)
Apr 12, 2021 9.828 9.903 9.158 9.282 1,003,694 -0.56(-5.72%)
Apr 09, 2021 9.353 10.16 9.353 9.845 1,191,163 +0.48(+5.17%)
Apr 08, 2021 9.211 9.535 8.998 9.362 714,731 +0.15(+1.64%)
Apr 07, 2021 9.202 9.433 8.887 9.211 1,275,268 +0.00(+0.00%)
Apr 06, 2021 9.286 9.424 8.965 9.211 1,046,565 -0.03(-0.34%)
Apr 05, 2021 9.069 9.468 8.993 9.242 428,257 +0.34(+3.84%)
Apr 01, 2021 8.874 9.242 8.865 8.900 664,887 +0.05(+0.60%)
Mar 31, 2021 8.607 8.958 8.607 8.847 582,626 +0.18(+2.05%)
Mar 30, 2021 8.678 8.812 8.474 8.670 357,378 +0.01(+0.15%)
Mar 29, 2021 8.687 8.772 8.483 8.656 370,653 -0.13(-1.46%)
Mar 26, 2021 9.007 9.135 8.474 8.785 279,929 -0.16(-1.74%)
Mar 25, 2021 8.785 9.229 8.741 8.940 1,414,924 +0.15(+1.72%)
Mar 24, 2021 9.273 9.495 8.789 8.789 597,540 -0.52(-5.62%)
Mar 23, 2021 9.184 9.539 9.127 9.313 482,557 +0.11(+1.21%)
Mar 22, 2021 9.561 9.943 8.962 9.202 959,687 -0.40(-4.20%)
Mar 19, 2021 9.038 9.894 9.013 9.606 945,493 +0.57(+6.28%)
Mar 18, 2021 9.561 10.29 8.745 9.038 2,139,656 -0.72(-7.41%)
Mar 17, 2021 9.850 9.978 9.575 9.761 657,738 -0.11(-1.12%)
Mar 16, 2021 9.677 10.32 9.495 9.872 828,524 -0.06(-0.58%)
Mar 15, 2021 9.313 10.30 9.246 9.930 2,905,742 +0.79(+8.69%)
Mar 12, 2021 8.785 9.269 8.667 9.135 1,273,429 +0.28(+3.21%)
Mar 11, 2021 9.051 9.277 8.576 8.851 994,769 -0.14(-1.53%)
Mar 10, 2021 9.113 9.415 8.599 8.989 1,240,705 -0.11(-1.17%)
Mar 09, 2021 8.639 9.277 8.190 9.096 1,005,206 +0.57(+6.66%)
Mar 08, 2021 7.986 8.599 7.818 8.528 1,024,616 +0.32(+3.84%)
Mar 05, 2021 8.346 8.363 7.112 8.213 1,007,474 +0.08(+1.04%)
Mar 04, 2021 8.891 8.940 7.986 8.128 1,006,042 -0.83(-9.26%)
Mar 03, 2021 10.60 10.63 8.794 8.958 1,425,602 -1.47(-14.12%)
Mar 02, 2021 9.322 11.58 9.220 10.43 4,633,076 +1.22(+13.19%)
Mar 01, 2021 8.949 9.539 8.656 9.215 1,131,316 +0.60(+7.01%)
Feb 26, 2021 9.016 9.131 8.306 8.612 785,469 +0.01(+0.10%)
Feb 25, 2021 9.087 9.304 8.257 8.603 749,612 -0.45(-4.95%)
Feb 24, 2021 8.434 9.206 8.386 9.051 876,899 +0.60(+7.14%)
Feb 23, 2021 8.954 9.060 7.618 8.448 1,738,280 -0.92(-9.85%)
Feb 22, 2021 10.18 10.34 9.184 9.371 1,625,003 -0.91(-8.89%)
Feb 19, 2021 11.70 11.70 10.22 10.28 2,690,429 -1.15(-10.05%)
Feb 18, 2021 12.37 12.62 11.00 11.43 2,668,758 +0.43(+3.95%)
Feb 17, 2021 11.81 11.98 10.43 11.00 2,987,063 -0.74(-6.28%)
Feb 16, 2021 14.18 15.53 11.54 11.74 5,433,936 -2.23(-15.98%)
Feb 12, 2021 10.98 17.68 10.25 13.97 21,490,752 +4.21(+43.09%)
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.