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

Loandepot Inc Cl A (NY: LDI )

2.300 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 27, 2024 2.330 2.346 2.245 2.300 592,323 -0.01(-0.43%)
Nov 26, 2024 2.360 2.390 2.310 2.310 359,264 -0.11(-4.55%)
Nov 25, 2024 2.400 2.505 2.400 2.420 1,015,399 +0.08(+3.42%)
Nov 22, 2024 2.330 2.405 2.326 2.340 574,311 +0.01(+0.43%)
Nov 21, 2024 2.280 2.370 2.265 2.330 859,492 +0.06(+2.64%)
Nov 20, 2024 2.300 2.315 2.220 2.270 945,669 -0.05(-2.16%)
Nov 19, 2024 2.360 2.385 2.305 2.320 777,876 -0.05(-2.11%)
Nov 18, 2024 2.420 2.450 2.350 2.370 572,585 -0.05(-2.07%)
Nov 15, 2024 2.530 2.567 2.420 2.420 632,206 -0.13(-5.10%)
Nov 14, 2024 2.620 2.620 2.465 2.550 1,264,581 -0.04(-1.54%)
Nov 13, 2024 2.770 2.800 2.560 2.590 1,080,612 -0.18(-6.50%)
Nov 12, 2024 2.720 2.860 2.660 2.770 1,294,908 -0.04(-1.42%)
Nov 11, 2024 2.740 2.900 2.705 2.810 1,226,714 +0.16(+6.04%)
Nov 08, 2024 2.660 2.730 2.580 2.650 1,318,432 -0.08(-2.93%)
Nov 07, 2024 2.610 2.780 2.580 2.730 1,354,684 +0.16(+6.23%)
Nov 06, 2024 2.510 2.580 2.191 2.570 3,019,520 +0.42(+19.53%)
Nov 05, 2024 2.080 2.170 2.035 2.150 1,048,025 +0.07(+3.37%)
Nov 04, 2024 2.150 2.150 2.045 2.080 786,267 +0.01(+0.48%)
Nov 01, 2024 2.130 2.160 2.060 2.070 808,263 -0.05(-2.36%)
Oct 31, 2024 2.160 2.170 2.060 2.120 655,020 -0.02(-0.93%)
Oct 30, 2024 2.170 2.250 2.140 2.140 252,406 -0.03(-1.38%)
Oct 29, 2024 2.170 2.210 2.154 2.170 290,113 +0.00(+0.00%)
Oct 28, 2024 2.080 2.200 2.080 2.170 378,135 +0.09(+4.33%)
Oct 25, 2024 2.110 2.145 2.060 2.080 297,935 -0.03(-1.42%)
Oct 24, 2024 2.100 2.120 2.060 2.110 351,835 +0.02(+0.96%)
Oct 23, 2024 2.090 2.135 2.040 2.090 1,477,362 -0.02(-0.95%)
Oct 22, 2024 2.100 2.135 2.050 2.110 304,242 +0.00(+0.00%)
Oct 21, 2024 2.130 2.130 2.040 2.110 1,194,698 -0.02(-0.94%)
Oct 18, 2024 2.130 2.180 2.125 2.130 378,571 -0.01(-0.47%)
Oct 17, 2024 2.220 2.310 2.110 2.140 623,532 -0.07(-3.17%)
Oct 16, 2024 2.070 2.225 2.050 2.210 771,983 +0.17(+8.33%)
Oct 15, 2024 2.040 2.120 2.030 2.040 683,785 +0.02(+0.99%)
Oct 14, 2024 2.140 2.140 2.015 2.020 754,880 -0.11(-5.16%)
Oct 11, 2024 2.040 2.140 1.995 2.130 1,045,708 +0.09(+4.41%)
Oct 10, 2024 2.120 2.150 2.030 2.040 945,583 -0.13(-5.99%)
Oct 09, 2024 2.100 2.210 2.060 2.170 1,367,708 +0.05(+2.36%)
Oct 08, 2024 2.250 2.280 2.061 2.120 1,178,799 -0.15(-6.61%)
Oct 07, 2024 2.440 2.460 2.240 2.270 1,031,577 -0.15(-6.20%)
Oct 04, 2024 2.700 2.700 2.370 2.420 1,205,929 -0.22(-8.33%)
Oct 03, 2024 2.670 2.700 2.610 2.640 578,564 -0.09(-3.30%)
Oct 02, 2024 2.650 2.730 2.630 2.730 366,513 +0.04(+1.49%)
Oct 01, 2024 2.720 2.740 2.615 2.690 442,144 -0.04(-1.47%)
Sep 30, 2024 2.690 2.790 2.650 2.730 531,875 +0.04(+1.49%)
Sep 27, 2024 2.830 2.840 2.690 2.690 366,077 -0.10(-3.58%)
Sep 26, 2024 2.740 2.860 2.650 2.790 677,009 +0.14(+5.28%)
Sep 25, 2024 2.700 2.780 2.650 2.650 595,264 -0.09(-3.28%)
Sep 24, 2024 2.710 2.740 2.650 2.740 442,702 +0.03(+1.11%)
Sep 23, 2024 2.820 2.840 2.710 2.710 464,421 -0.12(-4.24%)
Sep 20, 2024 2.840 2.878 2.795 2.830 869,180 -0.01(-0.35%)
Sep 19, 2024 3.100 3.100 2.840 2.840 971,081 -0.16(-5.33%)
Sep 18, 2024 3.200 3.225 2.970 3.000 1,658,682 -0.19(-5.96%)
Sep 17, 2024 2.900 3.190 2.880 3.190 1,633,606 +0.29(+10.00%)
Sep 16, 2024 2.700 2.915 2.660 2.900 1,155,522 +0.23(+8.61%)
Sep 13, 2024 2.340 2.680 2.340 2.670 1,294,254 +0.39(+17.11%)
Sep 12, 2024 2.360 2.370 2.210 2.280 1,177,969 -0.05(-2.15%)
Sep 11, 2024 2.410 2.480 2.260 2.330 1,150,732 -0.08(-3.32%)
Sep 10, 2024 2.510 2.530 2.400 2.410 654,007 -0.14(-5.49%)
Sep 09, 2024 2.450 2.579 2.390 2.550 591,137 +0.14(+5.81%)
Sep 06, 2024 2.550 2.550 2.390 2.410 997,758 -0.13(-5.12%)
Sep 05, 2024 2.620 2.630 2.540 2.540 398,558 -0.08(-3.05%)
Sep 04, 2024 2.640 2.720 2.590 2.620 390,595 -0.03(-1.13%)
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.