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

Loandepot Inc Cl A (NY: LDI )

2.690 -0.100 (-3.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2021 4.869 4.937 4.512 4.619 2,078,347 -0.23(-4.77%)
Nov 29, 2021 5.159 5.207 4.744 4.850 2,205,334 -0.22(-4.37%)
Nov 26, 2021 5.284 5.284 4.937 5.072 919,274 -0.23(-4.36%)
Nov 24, 2021 5.477 5.592 5.274 5.303 1,666,139 -0.13(-2.48%)
Nov 23, 2021 6.026 6.103 5.438 5.438 2,700,827 -0.72(-11.74%)
Nov 22, 2021 6.508 6.681 6.046 6.161 461,029 -0.23(-3.62%)
Nov 19, 2021 6.267 6.412 6.181 6.393 448,600 +0.08(+1.22%)
Nov 18, 2021 6.547 6.354 6.161 6.316 617,349 -0.21(-3.25%)
Nov 17, 2021 6.634 6.647 6.402 6.528 566,176 -0.14(-2.17%)
Nov 16, 2021 6.730 6.730 6.393 6.672 746,405 -0.07(-1.00%)
Nov 15, 2021 6.952 6.952 6.663 6.740 686,917 -0.14(-2.10%)
Nov 12, 2021 6.846 6.997 6.790 6.884 529,896 +0.04(+0.56%)
Nov 11, 2021 7.203 7.222 6.759 6.846 882,674 -0.10(-1.39%)
Nov 10, 2021 6.884 6.942 1,356,918 +0.06(+0.84%)
Nov 09, 2021 6.894 7.077 6.634 6.884 1,417,702 +0.15(+2.29%)
Nov 08, 2021 6.836 6.942 6.528 6.730 1,972,666 +0.55(+8.89%)
Nov 05, 2021 6.267 6.277 6.036 6.181 1,112,308 -0.02(-0.31%)
Nov 04, 2021 6.605 6.721 6.181 6.200 1,515,664 -0.39(-5.86%)
Nov 03, 2021 6.875 7.087 6.499 6.586 1,903,636 -0.26(-3.80%)
Nov 02, 2021 7.415 7.444 6.807 6.846 1,611,887 -0.87(-11.25%)
Nov 01, 2021 6.942 8.572 7.508 7.714 7,602,254 +1.39(+21.95%)
Oct 29, 2021 6.296 6.479 6.258 6.325 337,479 -0.06(-0.91%)
Oct 28, 2021 6.084 6.431 5.968 6.383 282,304 +0.40(+6.60%)
Oct 27, 2021 6.470 6.470 5.978 5.988 286,664 -0.43(-6.76%)
Oct 26, 2021 6.412 6.422 248,126 +0.06(+0.91%)
Oct 25, 2021 6.181 6.431 6.132 6.364 161,956 +0.13(+2.17%)
Oct 22, 2021 6.316 6.325 6.161 6.229 167,265 -0.06(-0.92%)
Oct 21, 2021 6.229 6.460 6.209 6.287 202,106 +0.03(+0.46%)
Oct 20, 2021 6.267 6.373 6.152 6.258 176,652 +0.03(+0.46%)
Oct 19, 2021 6.267 6.306 6.132 6.229 249,639 +0.09(+1.41%)
Oct 18, 2021 6.306 6.441 6.103 6.142 231,812 -0.23(-3.63%)
Oct 15, 2021 6.267 6.393 6.219 6.373 260,077 +0.12(+1.85%)
Oct 14, 2021 6.277 6.412 6.161 6.258 201,155 +0.04(+0.62%)
Oct 13, 2021 6.123 6.306 6.007 6.219 386,685 +0.15(+2.54%)
Oct 12, 2021 5.833 6.103 5.814 6.065 292,997 +0.25(+4.31%)
Oct 11, 2021 5.853 5.901 5.737 5.814 309,158 -0.04(-0.66%)
Oct 08, 2021 6.161 6.171 5.853 5.853 278,518 -0.30(-4.86%)
Oct 07, 2021 6.132 6.364 6.109 6.152 177,103 +0.10(+1.59%)
Oct 06, 2021 6.017 6.152 5.872 6.055 140,164 -0.02(-0.32%)
Oct 05, 2021 5.949 6.161 5.891 6.074 352,906 +0.14(+2.44%)
Oct 04, 2021 6.296 6.306 5.920 5.930 470,234 -0.40(-6.25%)
Oct 01, 2021 6.479 6.513 6.267 6.325 305,607 -0.13(-1.94%)
Sep 30, 2021 6.622 6.622 6.336 6.451 428,690 -0.06(-0.88%)
Sep 29, 2021 6.822 6.822 6.498 6.508 422,912 -0.17(-2.57%)
Sep 28, 2021 6.841 7.032 6.660 6.679 362,959 -0.27(-3.84%)
Sep 27, 2021 6.584 7.013 6.584 6.946 564,594 +0.39(+5.96%)
Sep 24, 2021 6.527 6.765 6.498 6.555 347,048 -0.10(-1.43%)
Sep 23, 2021 6.794 6.908 6.489 6.651 677,207 -0.14(-2.10%)
Sep 22, 2021 6.670 6.889 6.622 6.794 307,345 +0.18(+2.74%)
Sep 21, 2021 6.746 6.841 6.613 6.613 666,786 -0.11(-1.70%)
Sep 20, 2021 6.803 6.860 6.622 6.727 668,572 -0.18(-2.62%)
Sep 17, 2021 7.108 7.470 6.879 6.908 987,499 -0.17(-2.42%)
Sep 16, 2021 7.051 7.422 7.051 7.079 539,666 +0.00(+0.00%)
Sep 15, 2021 6.927 7.308 6.927 7.079 726,557 +0.19(+2.77%)
Sep 14, 2021 6.917 7.203 6.784 6.889 659,405 -0.02(-0.28%)
Sep 13, 2021 7.270 7.270 6.851 6.908 1,020,904 -0.22(-3.07%)
Sep 10, 2021 7.289 7.508 7.117 7.127 494,298 -0.16(-2.22%)
Sep 09, 2021 7.327 7.603 7.250 7.289 491,817 -0.01(-0.13%)
Sep 08, 2021 7.432 7.499 7.260 7.299 450,157 -0.14(-1.92%)
Sep 07, 2021 7.565 7.651 7.365 7.441 541,103 -0.10(-1.26%)
Sep 03, 2021 7.622 7.622 7.346 7.537 720,881 -0.09(-1.12%)
Sep 02, 2021 7.661 7.718 7.575 7.622 379,422 -0.10(-1.36%)
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.