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

Loandepot Inc Cl A (NY: LDI )

2.320 +0.060 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2024 2.850 2.965 2.825 2.870 592,063 +0.06(+2.14%)
Jan 31, 2024 2.860 2.975 2.810 2.810 437,952 -0.15(-5.07%)
Jan 30, 2024 3.010 3.070 2.920 2.960 374,991 -0.09(-2.95%)
Jan 29, 2024 3.030 3.090 2.975 3.050 406,708 +0.05(+1.67%)
Jan 26, 2024 3.040 3.095 3.000 3.000 222,225 -0.02(-0.66%)
Jan 25, 2024 3.070 3.100 3.000 3.020 240,782 +0.01(+0.33%)
Jan 24, 2024 3.170 3.170 2.975 3.010 531,278 -0.10(-3.22%)
Jan 23, 2024 2.880 3.200 2.880 3.110 1,032,234 +0.23(+7.99%)
Jan 22, 2024 2.700 2.890 2.690 2.880 476,504 +0.22(+8.27%)
Jan 19, 2024 2.540 2.690 2.470 2.660 423,849 +0.12(+4.72%)
Jan 18, 2024 2.550 2.580 2.495 2.540 258,412 -0.01(-0.39%)
Jan 17, 2024 2.550 2.560 2.460 2.550 416,530 -0.02(-0.78%)
Jan 16, 2024 2.790 2.795 2.560 2.570 701,568 -0.26(-9.19%)
Jan 12, 2024 2.910 2.910 2.760 2.830 408,895 +0.00(+0.00%)
Jan 11, 2024 2.990 2.995 2.700 2.830 969,127 -0.18(-5.98%)
Jan 10, 2024 3.030 3.110 2.980 3.010 528,916 -0.06(-1.95%)
Jan 09, 2024 3.100 3.170 2.950 3.070 1,379,453 -0.29(-8.63%)
Jan 08, 2024 3.030 3.500 3.020 3.360 1,114,306 +0.13(+4.02%)
Jan 05, 2024 3.190 3.285 3.085 3.230 615,275 +0.00(+0.00%)
Jan 04, 2024 3.110 3.420 3.110 3.230 596,359 +0.07(+2.22%)
Jan 03, 2024 3.350 3.350 2.950 3.160 1,085,988 -0.24(-7.06%)
Jan 02, 2024 3.440 3.470 2.910 3.400 1,265,595 -0.12(-3.41%)
Dec 29, 2023 3.710 3.710 3.500 3.520 561,540 -0.12(-3.30%)
Dec 28, 2023 3.510 3.710 3.478 3.640 715,853 +0.13(+3.70%)
Dec 27, 2023 3.490 3.510 3.380 3.510 516,000 +0.10(+2.93%)
Dec 26, 2023 3.360 3.490 3.311 3.410 807,671 +0.08(+2.40%)
Dec 22, 2023 3.330 3.540 3.230 3.330 1,372,638 +0.05(+1.52%)
Dec 21, 2023 3.330 3.380 3.220 3.280 1,257,028 -0.02(-0.61%)
Dec 20, 2023 3.210 3.480 3.085 3.300 1,337,410 +0.10(+3.12%)
Dec 19, 2023 3.000 3.250 2.970 3.200 1,200,095 +0.23(+7.74%)
Dec 18, 2023 2.740 2.970 2.600 2.970 826,587 +0.17(+6.07%)
Dec 15, 2023 2.740 3.570 2.690 2.800 4,044,923 +0.11(+4.09%)
Dec 14, 2023 2.270 2.700 2.240 2.690 1,917,237 +0.50(+22.83%)
Dec 13, 2023 2.000 2.250 2.000 2.190 709,520 +0.17(+8.42%)
Dec 12, 2023 2.070 2.120 2.020 2.020 240,512 -0.04(-1.94%)
Dec 11, 2023 2.170 2.170 2.000 2.060 299,091 -0.09(-4.19%)
Dec 08, 2023 2.090 2.180 2.090 2.150 212,339 +0.06(+2.87%)
Dec 07, 2023 2.020 2.140 2.017 2.090 225,500 +0.04(+1.95%)
Dec 06, 2023 1.940 2.075 1.930 2.050 338,484 +0.13(+6.77%)
Dec 05, 2023 1.990 2.030 1.910 1.920 445,265 -0.07(-3.52%)
Dec 04, 2023 1.980 2.070 1.960 1.990 324,705 +0.01(+0.51%)
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.