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 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 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 29, 2022 1.540 1.583 1.463 1.472 1,303,123 -0.08(-5.28%)
Apr 28, 2022 1.477 1.559 1.453 1.554 844,432 +0.07(+4.55%)
Apr 27, 2022 1.497 1.564 1.468 1.487 908,601 -0.00(-0.32%)
Apr 26, 2022 1.637 1.675 1.477 1.492 1,888,471 -0.15(-9.12%)
Apr 25, 2022 1.593 1.666 1.574 1.641 876,247 +0.02(+1.49%)
Apr 22, 2022 1.603 1.641 1.583 1.617 750,855 -0.00(-0.30%)
Apr 21, 2022 1.670 1.670 1.608 1.622 934,371 -0.01(-0.88%)
Apr 20, 2022 1.670 1.709 1.627 1.637 939,175 -0.04(-2.31%)
Apr 19, 2022 1.612 1.728 1.612 1.675 1,285,021 +0.06(+3.58%)
Apr 18, 2022 1.637 1.680 1.608 1.617 1,057,451 +0.01(+0.60%)
Apr 14, 2022 1.675 1.714 1.608 1.608 1,051,453 -0.07(-4.03%)
Apr 13, 2022 1.612 1.695 1.612 1.675 741,511 +0.05(+2.97%)
Apr 12, 2022 1.670 1.680 1.608 1.627 1,012,383 -0.01(-0.88%)
Apr 11, 2022 1.680 1.685 1.610 1.641 1,594,515 -0.05(-3.13%)
Apr 08, 2022 1.728 1.733 1.690 1.694 1,378,042 -0.04(-2.23%)
Apr 07, 2022 1.733 1.825 1.709 1.733 1,930,333 -0.02(-1.37%)
Apr 06, 2022 1.844 1.844 1.738 1.757 1,890,244 -0.10(-5.45%)
Apr 05, 2022 1.979 1.979 1.844 1.859 2,055,317 -0.13(-6.55%)
Apr 04, 2022 1.926 2.032 1.907 1.989 1,315,154 +0.04(+1.98%)
Apr 01, 2022 2.003 2.003 1.902 1.950 2,064,764 -0.01(-0.74%)
Mar 31, 2022 2.012 2.017 1.932 1.965 1,194,221 -0.05(-2.58%)
Mar 30, 2022 2.036 2.060 1.974 2.017 1,014,727 -0.03(-1.39%)
Mar 29, 2022 1.965 2.055 1.933 2.045 1,309,010 +0.07(+3.35%)
Mar 28, 2022 2.017 2.038 1.915 1.979 1,455,852 +0.02(+0.97%)
Mar 25, 2022 2.116 2.116 1.936 1.960 1,350,881 -0.14(-6.76%)
Mar 24, 2022 2.074 2.109 2.017 2.102 416,846 +0.05(+2.54%)
Mar 23, 2022 2.050 2.116 2.022 2.050 705,602 -0.03(-1.37%)
Mar 22, 2022 1.965 2.093 1.965 2.078 1,772,963 +0.09(+4.28%)
Mar 21, 2022 2.050 2.060 1.941 1.993 1,857,251 -0.06(-3.00%)
Mar 18, 2022 1.993 2.057 1.946 2.055 1,657,315 +0.05(+2.60%)
Mar 17, 2022 1.932 2.012 1.917 2.003 1,564,013 +0.04(+1.93%)
Mar 16, 2022 1.880 1.965 1.856 1.965 1,931,275 +0.13(+6.96%)
Mar 15, 2022 1.709 1.842 1.704 1.837 1,356,615 +0.11(+6.30%)
Mar 14, 2022 1.728 1.771 1.700 1.728 1,435,069 -0.01(-0.55%)
Mar 11, 2022 1.794 1.794 1.709 1.738 1,059,582 -0.03(-1.61%)
Mar 10, 2022 1.804 1.813 1.738 1.766 1,528,616 -0.09(-4.60%)
Mar 09, 2022 1.837 1.896 1.818 1.851 1,304,688 +0.05(+2.62%)
Mar 08, 2022 1.790 1.875 1.738 1.804 1,170,730 +0.01(+0.79%)
Mar 07, 2022 1.917 1.955 1.780 1.790 2,369,167 -0.12(-6.44%)
Mar 04, 2022 1.946 1.984 1.899 1.913 1,022,825 -0.02(-0.98%)
Mar 03, 2022 2.036 2.041 1.922 1.932 614,929 -0.11(-5.34%)
Mar 02, 2022 1.998 2.067 1.941 2.041 927,548 +0.04(+2.13%)
Mar 01, 2022 1.917 2.026 1.913 1.998 1,378,915 +0.04(+2.18%)
Feb 28, 2022 2.064 2.083 1.951 1.955 1,403,106 -0.09(-4.62%)
Feb 25, 2022 1.993 2.083 1.999 2.050 928,063 +0.06(+2.85%)
Feb 24, 2022 1.809 2.007 1.766 1.993 1,615,816 +0.09(+4.73%)
Feb 23, 2022 1.984 2.026 1.882 1.903 1,431,125 -0.05(-2.66%)
Feb 22, 2022 2.131 2.164 1.953 1.955 2,528,602 -0.18(-8.22%)
Feb 18, 2022 2.131 0 +0.08(+3.69%)
Feb 17, 2022 2.022 2.102 1.922 2.055 3,671,315 +0.08(+3.83%)
Feb 16, 2022 1.965 2.007 1.927 1.979 1,414,380 +0.01(+0.72%)
Feb 15, 2022 1.922 1.979 1.899 1.965 1,097,098 +0.06(+2.98%)
Feb 14, 2022 1.955 2.031 1.894 1.908 1,125,823 -0.05(-2.66%)
Feb 11, 2022 1.913 1.998 1.908 1.960 1,688,068 +0.09(+4.81%)
Feb 10, 2022 1.899 2.026 1.856 1.870 2,014,191 -0.07(-3.66%)
Feb 09, 2022 1.917 1.984 1.903 1.941 2,026,210 -0.02(-0.97%)
Feb 08, 2022 1.813 1.979 1.780 1.960 8,981,868 +0.27(+15.97%)
Feb 07, 2022 1.771 1.788 1.681 1.690 6,936,190 -0.09(-5.30%)
Feb 04, 2022 1.785 1.795 1.771 1.785 2,073,536 -0.02(-1.05%)
Feb 03, 2022 1.889 1.804 5,399,776 -0.10(-5.22%)
Feb 02, 2022 2.036 2.036 1.894 1.903 4,925,751 -0.21(-9.87%)
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.