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

Loandepot Inc Cl A (NY: LDI )

2.710 -0.120 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2022 1.450 1.458 1.339 1.440 909,706 -0.01(-0.69%)
Jun 29, 2022 1.460 1.480 1.370 1.450 958,582 -0.03(-2.03%)
Jun 28, 2022 1.390 1.500 1.380 1.480 848,688 +0.10(+7.25%)
Jun 27, 2022 1.500 1.520 1.380 1.380 1,467,187 -0.10(-6.76%)
Jun 24, 2022 1.510 1.520 1.450 1.480 1,155,061 +0.00(+0.00%)
Jun 23, 2022 1.490 1.510 1.440 1.480 1,156,786 +0.02(+1.37%)
Jun 22, 2022 1.450 1.520 1.410 1.460 1,533,081 +0.01(+0.69%)
Jun 21, 2022 1.590 1.620 1.440 1.450 2,016,760 -0.07(-4.61%)
Jun 17, 2022 1.720 1.735 1.520 1.520 2,890,228 -0.20(-11.63%)
Jun 16, 2022 1.810 1.889 1.690 1.720 1,277,087 -0.17(-8.99%)
Jun 15, 2022 2.010 2.010 1.810 1.890 1,373,546 -0.11(-5.50%)
Jun 14, 2022 2.150 2.150 1.970 2.000 1,349,353 -0.12(-5.66%)
Jun 13, 2022 2.370 2.380 2.020 2.120 1,789,701 -0.32(-13.11%)
Jun 10, 2022 2.540 2.580 2.420 2.440 953,044 -0.16(-6.15%)
Jun 09, 2022 2.660 2.700 2.530 2.600 730,182 -0.06(-2.26%)
Jun 08, 2022 2.630 2.830 2.620 2.660 699,726 -0.01(-0.37%)
Jun 07, 2022 2.670 2.770 2.620 2.670 247,872 -0.01(-0.37%)
Jun 06, 2022 2.680 2.750 2.645 2.680 572,124 -0.03(-1.11%)
Jun 03, 2022 2.810 2.840 2.690 2.710 508,570 -0.14(-4.91%)
Jun 02, 2022 2.740 2.930 2.729 2.850 314,060 +0.12(+4.40%)
Jun 01, 2022 2.770 2.790 2.635 2.730 453,807 +0.00(+0.00%)
May 31, 2022 2.820 2.860 2.710 2.730 654,464 -0.07(-2.50%)
May 27, 2022 2.870 2.940 2.740 2.800 783,967 -0.05(-1.75%)
May 26, 2022 2.680 2.870 2.680 2.850 1,140,884 +0.13(+4.78%)
May 25, 2022 2.750 2.880 2.700 2.720 946,098 -0.02(-0.73%)
May 24, 2022 2.660 2.740 2.420 2.740 924,644 -0.01(-0.36%)
May 23, 2022 2.790 2.790 2.545 2.750 1,313,430 -0.01(-0.36%)
May 20, 2022 2.740 2.830 2.605 2.760 1,638,276 +0.03(+1.10%)
May 19, 2022 2.550 2.765 2.510 2.730 1,619,880 +0.19(+7.48%)
May 18, 2022 2.550 2.680 2.475 2.540 885,876 -0.01(-0.39%)
May 17, 2022 2.440 2.560 2.435 2.550 907,685 +0.18(+7.59%)
May 16, 2022 2.340 2.550 2.160 2.370 1,634,419 +0.00(+0.00%)
May 13, 2022 2.320 2.520 2.300 2.370 1,852,712 +0.09(+3.95%)
May 12, 2022 2.070 2.280 2.030 2.280 1,914,812 +0.12(+5.56%)
May 11, 2022 2.260 2.430 2.040 2.160 2,290,650 -0.22(-9.24%)
May 10, 2022 2.020 2.400 2.000 2.380 3,209,552 -0.32(-11.85%)
May 09, 2022 2.730 2.880 2.670 2.700 1,167,249 -0.11(-3.91%)
May 06, 2022 2.820 2.872 2.660 2.810 525,491 -0.02(-0.71%)
May 05, 2022 2.930 2.960 2.740 2.830 1,184,331 -0.14(-4.71%)
May 04, 2022 3.000 3.090 2.890 2.970 803,939 -0.07(-2.30%)
May 03, 2022 2.970 3.165 2.955 3.040 735,120 +0.10(+3.40%)
May 02, 2022 3.100 3.110 2.850 2.940 844,902 -0.11(-3.61%)
Apr 29, 2022 3.190 3.280 3.030 3.050 629,094 -0.17(-5.28%)
Apr 28, 2022 3.060 3.230 3.010 3.220 407,657 +0.14(+4.55%)
Apr 27, 2022 3.100 3.240 3.040 3.080 438,635 -0.01(-0.32%)
Apr 26, 2022 3.390 3.470 3.060 3.090 911,676 -0.31(-9.12%)
Apr 25, 2022 3.300 3.450 3.260 3.400 423,016 +0.05(+1.49%)
Apr 22, 2022 3.320 3.400 3.280 3.350 362,482 -0.01(-0.30%)
Apr 21, 2022 3.460 3.460 3.330 3.360 451,076 -0.03(-0.88%)
Apr 20, 2022 3.460 3.540 3.370 3.390 453,395 -0.08(-2.31%)
Apr 19, 2022 3.340 3.580 3.340 3.470 620,355 +0.12(+3.58%)
Apr 18, 2022 3.390 3.480 3.330 3.350 510,494 +0.02(+0.60%)
Apr 14, 2022 3.470 3.550 3.330 3.330 507,598 -0.14(-4.03%)
Apr 13, 2022 3.340 3.510 3.340 3.470 357,971 +0.10(+2.97%)
Apr 12, 2022 3.460 3.480 3.330 3.370 488,737 -0.03(-0.88%)
Apr 11, 2022 3.480 3.490 3.335 3.400 769,766 -0.11(-3.13%)
Apr 08, 2022 3.580 3.590 3.500 3.510 665,262 -0.08(-2.23%)
Apr 07, 2022 3.590 3.780 3.540 3.590 931,885 -0.05(-1.37%)
Apr 06, 2022 3.820 3.820 3.600 3.640 912,532 -0.21(-5.45%)
Apr 05, 2022 4.100 4.100 3.820 3.850 992,222 -0.27(-6.55%)
Apr 04, 2022 3.990 4.210 3.950 4.120 634,902 +0.08(+1.98%)
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.