Loandepot Inc Cl A (NY: LDI )

Date	Open	High	Low	Close	Volume	Change (%)
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	351,785	+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%)

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.