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

Loandepot Inc Cl A (NY: LDI )

2.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
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 2.110 351,785 +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 1,204,475 -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 1,155,422 +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%)
Sep 03, 2024 2.610 2.770 2.585 2.650 703,664 +0.03(+1.15%)
Aug 30, 2024 2.670 2.720 2.470 2.620 1,251,336 -0.01(-0.38%)
Aug 29, 2024 2.830 2.870 2.590 2.630 1,129,204 -0.22(-7.72%)
Aug 28, 2024 3.000 3.020 2.830 2.850 595,973 -0.14(-4.68%)
Aug 27, 2024 3.020 3.060 2.910 2.990 1,123,701 -0.07(-2.29%)
Aug 26, 2024 3.140 3.150 3.030 3.060 788,655 -0.02(-0.65%)
Aug 23, 2024 2.910 3.135 2.860 3.080 1,917,591 +0.26(+9.22%)
Aug 22, 2024 2.840 2.920 2.760 2.820 684,863 -0.01(-0.35%)
Aug 21, 2024 2.700 2.839 2.690 2.830 1,396,396 +0.07(+2.54%)
Aug 20, 2024 2.690 2.780 2.590 2.760 951,092 +0.03(+1.10%)
Aug 19, 2024 2.830 2.860 2.645 2.730 906,927 -0.08(-2.85%)
Aug 16, 2024 2.740 3.145 2.650 2.810 2,518,015 +0.07(+2.55%)
Aug 15, 2024 2.580 2.785 2.490 2.740 829,442 +0.20(+7.87%)
Aug 14, 2024 2.470 2.570 2.442 2.540 543,202 +0.11(+4.53%)
Aug 13, 2024 2.280 2.489 2.280 2.430 382,803 +0.11(+4.74%)
Aug 12, 2024 2.380 2.400 2.240 2.320 359,850 -0.08(-3.33%)
Aug 09, 2024 2.320 2.400 2.245 2.400 376,561 +0.10(+4.35%)
Aug 08, 2024 2.420 2.430 2.250 2.300 699,713 +0.00(+0.00%)
Aug 07, 2024 2.230 2.490 2.100 2.300 1,529,776 +0.23(+11.11%)
Aug 06, 2024 2.250 2.250 2.020 2.070 1,092,832 -0.14(-6.33%)
Aug 05, 2024 1.960 2.320 1.945 2.210 912,615 +0.04(+1.84%)
Aug 02, 2024 2.000 2.190 1.900 2.170 1,170,608 +0.22(+11.28%)
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.