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

Loandepot Inc Cl A (NY: LDI )

2.360 +0.010 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 15, 2024 2.400 2.435 2.303 2.350 154,706 -0.08(-3.29%)
Apr 12, 2024 2.500 2.515 2.370 2.430 298,981 -0.08(-3.19%)
Apr 11, 2024 2.570 2.585 2.470 2.510 352,223 -0.09(-3.46%)
Apr 10, 2024 2.690 2.690 2.550 2.600 300,269 -0.14(-5.11%)
Apr 09, 2024 2.680 2.790 2.680 2.740 235,215 +0.06(+2.24%)
Apr 08, 2024 2.490 2.685 2.470 2.680 442,004 +0.25(+10.29%)
Apr 05, 2024 2.460 2.480 2.390 2.430 288,992 -0.02(-0.82%)
Apr 04, 2024 2.540 2.600 2.440 2.450 196,270 -0.04(-1.61%)
Apr 03, 2024 2.420 2.510 2.400 2.490 184,758 +0.03(+1.22%)
Apr 02, 2024 2.540 2.540 2.430 2.460 262,147 -0.13(-5.02%)
Apr 01, 2024 2.610 2.620 2.520 2.590 383,430 +0.00(+0.00%)
Mar 28, 2024 2.540 2.641 2.510 2.590 345,455 +0.02(+0.78%)
Mar 27, 2024 2.390 2.570 2.379 2.570 451,620 +0.17(+7.08%)
Mar 26, 2024 2.450 2.465 2.380 2.400 275,160 +0.00(+0.00%)
Mar 25, 2024 2.470 2.500 2.400 2.400 153,472 -0.05(-2.04%)
Mar 22, 2024 2.580 2.580 2.400 2.450 438,404 -0.14(-5.41%)
Mar 21, 2024 2.550 2.765 2.550 2.590 733,639 +0.07(+2.78%)
Mar 20, 2024 2.200 2.554 2.185 2.520 728,476 +0.32(+14.55%)
Mar 19, 2024 2.150 2.210 2.120 2.200 365,801 +0.03(+1.38%)
Mar 18, 2024 2.110 2.215 2.100 2.170 345,896 +0.03(+1.40%)
Mar 15, 2024 2.170 2.245 2.125 2.140 434,125 -0.06(-2.73%)
Mar 14, 2024 2.360 2.440 2.200 2.200 528,834 -0.14(-5.98%)
Mar 13, 2024 2.400 2.500 1.930 2.340 1,701,635 -0.20(-7.87%)
Mar 12, 2024 2.600 2.600 2.470 2.540 333,196 -0.01(-0.39%)
Mar 11, 2024 2.590 2.670 2.550 2.550 278,570 -0.11(-4.14%)
Mar 08, 2024 2.670 2.745 2.630 2.660 574,004 +0.04(+1.53%)
Mar 07, 2024 2.670 2.696 2.590 2.620 249,410 +0.00(+0.00%)
Mar 06, 2024 2.510 2.660 2.495 2.620 315,865 +0.11(+4.38%)
Mar 05, 2024 2.610 2.650 2.490 2.510 530,119 -0.10(-3.83%)
Mar 04, 2024 2.750 2.760 2.600 2.610 203,351 -0.15(-5.43%)
Mar 01, 2024 2.510 2.780 2.500 2.760 400,685 +0.21(+8.24%)
Feb 29, 2024 2.630 2.680 2.495 2.550 692,070 -0.05(-1.92%)
Feb 28, 2024 2.690 2.735 2.590 2.600 440,422 -0.09(-3.35%)
Feb 27, 2024 2.660 2.750 2.650 2.690 283,071 +0.02(+0.75%)
Feb 26, 2024 2.680 2.745 2.660 2.670 209,806 +0.00(+0.00%)
Feb 23, 2024 2.600 2.755 2.590 2.670 363,454 +0.09(+3.49%)
Feb 22, 2024 2.590 2.655 2.565 2.580 259,546 -0.02(-0.77%)
Feb 21, 2024 2.580 2.660 2.565 2.600 290,304 +0.00(+0.00%)
Feb 20, 2024 2.480 2.630 2.480 2.600 225,932 +0.09(+3.59%)
Feb 16, 2024 2.550 2.605 2.505 2.510 330,193 -0.11(-4.20%)
Feb 15, 2024 2.470 2.650 2.470 2.620 327,476 +0.15(+6.07%)
Feb 14, 2024 2.530 2.550 2.400 2.470 293,310 +0.08(+3.35%)
Feb 13, 2024 2.480 2.485 2.315 2.390 799,264 -0.19(-7.36%)
Feb 12, 2024 2.540 2.670 2.540 2.580 305,273 +0.02(+0.78%)
Feb 09, 2024 2.610 2.620 2.480 2.560 338,485 +0.00(+0.00%)
Feb 08, 2024 2.610 2.630 2.537 2.560 211,434 -0.01(-0.39%)
Feb 07, 2024 2.600 2.645 2.515 2.570 365,436 -0.02(-0.77%)
Feb 06, 2024 2.660 2.725 2.580 2.590 460,777 -0.05(-1.89%)
Feb 05, 2024 2.760 2.760 2.560 2.640 680,337 -0.17(-6.05%)
Feb 02, 2024 2.850 2.870 2.785 2.810 415,294 -0.06(-2.09%)
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.