ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LDI loanDepot Inc

2.38
0.08 (3.48%)
Last Updated: 09:45:31
Delayed by 15 minutes

LDI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 2.30 -0.06 -2.54% 2.30 2.42 2.295 291,394
Apr 16 2024 2.36 0.01 0.43% 2.295 2.39 2.295 198,042
Apr 15 2024 2.35 -0.08 -3.29% 2.40 2.435 2.3025 154,706
Apr 12 2024 2.43 -0.08 -3.19% 2.50 2.515 2.37 298,960
Apr 11 2024 2.51 -0.09 -3.46% 2.57 2.585 2.47 352,222
Apr 10 2024 2.60 -0.14 -5.11% 2.6305 2.635 2.55 287,103
Apr 09 2024 2.74 0.06 2.24% 2.68 2.79 2.68 234,215
Apr 08 2024 2.68 0.25 10.29% 2.49 2.685 2.4701 442,003
Apr 05 2024 2.43 -0.02 -0.82% 2.4398 2.48 2.39 287,251
Apr 04 2024 2.45 -0.04 -1.61% 2.54 2.60 2.44 196,270
Apr 03 2024 2.49 0.03 1.22% 2.42 2.51 2.40 184,758
Apr 02 2024 2.46 -0.13 -5.02% 2.471 2.4994 2.43 252,908
Apr 01 2024 2.59 0.00 0.00% 2.61 2.62 2.52 383,430
Mar 28 2024 2.59 0.02 0.78% 2.54 2.6413 2.51 345,370
Mar 27 2024 2.57 0.17 7.08% 2.39 2.57 2.3786 451,420
Mar 26 2024 2.40 0.00 0.00% 2.45 2.465 2.38 275,128
Mar 25 2024 2.40 -0.05 -2.04% 2.47 2.50 2.40 153,461
Mar 22 2024 2.45 -0.14 -5.41% 2.58 2.58 2.40 438,404
Mar 21 2024 2.59 0.07 2.78% 2.55 2.765 2.55 733,635
Mar 20 2024 2.52 0.32 14.55% 2.20 2.5542 2.185 728,466
Mar 19 2024 2.20 0.03 1.38% 2.15 2.23 2.12 365,792
Mar 18 2024 2.17 0.03 1.40% 2.11 2.215 2.10 345,896
Mar 15 2024 2.14 -0.06 -2.73% 2.215 2.245 2.125 419,357
Mar 14 2024 2.20 -0.14 -5.98% 2.36 2.44 2.20 528,734
Mar 13 2024 2.34 -0.20 -7.87% 2.40 2.50 1.93 1,701,635
Mar 12 2024 2.54 -0.01 -0.39% 2.60 2.60 2.47 332,769
Mar 11 2024 2.55 -0.11 -4.14% 2.59 2.67 2.55 278,565
Mar 08 2024 2.66 0.04 1.53% 2.67 2.745 2.63 573,876
Mar 07 2024 2.62 0.00 0.00% 2.67 2.6958 2.59 249,434
Mar 06 2024 2.62 0.11 4.38% 2.51 2.66 2.495 315,865
Mar 05 2024 2.51 -0.10 -3.83% 2.61 2.6499 2.49 530,119
Mar 04 2024 2.61 -0.15 -5.43% 2.75 2.76 2.60 203,351
Mar 01 2024 2.76 0.21 8.24% 2.51 2.78 2.50 400,472
Feb 29 2024 2.55 -0.05 -1.92% 2.63 2.68 2.495 692,070
Feb 28 2024 2.60 -0.09 -3.35% 2.69 2.735 2.59 440,422
Feb 27 2024 2.69 0.02 0.75% 2.66 2.75 2.65 283,071
Feb 26 2024 2.67 0.00 0.00% 2.68 2.745 2.66 209,807
Feb 23 2024 2.67 0.09 3.49% 2.60 2.755 2.59 363,454
Feb 22 2024 2.58 -0.02 -0.77% 2.59 2.655 2.565 259,546
Feb 21 2024 2.60 0.00 0.00% 2.58 2.66 2.565 290,304
Feb 20 2024 2.60 0.09 3.59% 2.48 2.63 2.48 225,932
Feb 16 2024 2.51 -0.11 -4.20% 2.55 2.605 2.505 330,193
Feb 15 2024 2.62 0.15 6.07% 2.47 2.65 2.47 327,486
Feb 14 2024 2.47 0.08 3.35% 2.47 2.55 2.40 293,310
Feb 13 2024 2.39 -0.19 -7.36% 2.46 2.485 2.315 772,649
Feb 12 2024 2.58 0.02 0.78% 2.54 2.67 2.54 305,273
Feb 09 2024 2.56 0.00 0.00% 2.61 2.62 2.48 338,485
Feb 08 2024 2.56 -0.01 -0.39% 2.61 2.63 2.5371 211,434
Feb 07 2024 2.57 -0.02 -0.77% 2.60 2.645 2.515 365,436
Feb 06 2024 2.59 -0.05 -1.89% 2.66 2.725 2.58 460,777
Feb 05 2024 2.64 -0.17 -6.05% 2.76 2.76 2.56 680,370
Feb 02 2024 2.81 -0.06 -2.09% 2.85 2.87 2.76 415,294
Feb 01 2024 2.87 0.06 2.14% 2.85 2.965 2.825 592,063
Jan 31 2024 2.81 -0.15 -5.07% 2.86 2.975 2.81 437,953
Jan 30 2024 2.96 -0.09 -2.95% 3.01 3.07 2.92 374,991
Jan 29 2024 3.05 0.05 1.67% 3.03 3.09 2.975 406,708
Jan 26 2024 3.00 -0.02 -0.66% 3.04 3.095 3.00 222,225
Jan 25 2024 3.02 0.01 0.33% 3.07 3.10 3.00 240,782
Jan 24 2024 3.01 -0.10 -3.22% 3.17 3.18 2.975 531,280
Jan 23 2024 3.11 0.23 7.99% 2.88 3.20 2.88 1,030,462
Jan 22 2024 2.88 0.22 8.27% 2.70 2.89 2.69 476,504
Jan 19 2024 2.66 0.12 4.72% 2.54 2.69 2.47 423,837

Your Recent History

Delayed Upgrade Clock