U.S. markets close in 1 hour 34 minutes

loanDepot, Inc. (LDI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.8500-0.1500 (-7.46%)
A partir del 02:25PM EDT. Mercado abierto.
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 20242.02002.01001.84501.85001.8500416,068
12 jun 20242.07002.11901.97002.00002.0000507,000
11 jun 20241.97001.97501.87001.93001.9300417,500
10 jun 20242.04002.10001.96001.98001.9800584,800
07 jun 20242.03002.16001.98002.08002.0800543,000
06 jun 20242.31002.31002.06002.07002.0700572,600
05 jun 20241.99002.24001.87902.24002.24001,518,700
04 jun 20241.86001.86001.76001.85001.8500330,400
03 jun 20241.88001.88001.75001.80001.8000477,800
31 may 20241.85001.85001.75001.81001.8100358,700
30 may 20241.76001.82001.76001.78001.7800453,300
29 may 20241.78001.82001.75001.75001.7500327,200
28 may 20241.94001.96001.75001.81001.8100913,500
24 may 20242.00002.05001.93001.94001.9400376,900
23 may 20242.02002.08502.00002.02002.0200718,200
22 may 20242.06002.16502.00002.03002.0300459,500
21 may 20242.07002.12501.98002.10002.1000654,100
20 may 20242.15002.18002.06002.08002.0800610,900
17 may 20242.18002.26002.13002.15002.1500742,600
16 may 20242.16002.21002.09002.20002.2000669,800
15 may 20242.32002.36502.14002.16002.1600363,400
14 may 20242.31002.39002.22002.29002.2900349,300
13 may 20242.08002.36502.05002.30002.3000546,400
10 may 20242.13002.16502.05002.12002.1200350,500
09 may 20242.15002.22002.12002.16002.1600205,700
08 may 20242.03002.21002.03002.15002.1500382,200
07 may 20242.26002.35502.26002.28002.2800321,900
06 may 20242.35002.39002.27502.31002.3100185,400
03 may 20242.31002.42002.29002.32002.3200226,900
02 may 20242.18002.30502.17002.26002.2600285,300
01 may 20242.12002.24502.11002.17002.1700330,800
30 abr 20242.11002.12002.03002.08002.0800418,700
29 abr 20242.27002.33002.12002.14002.1400773,000
26 abr 20242.36002.40502.32002.36002.3600186,300
25 abr 20242.33002.36002.26502.34002.3400210,100
24 abr 20242.42002.50002.32002.37002.3700316,100
23 abr 20242.33002.46002.32002.42002.4200128,400
22 abr 20242.36002.40502.31502.37002.3700129,200
19 abr 20242.28002.43002.28002.34002.3400181,700
18 abr 20242.26002.39002.18002.32002.3200369,800
17 abr 20242.30002.42002.29502.30002.3000292,000
16 abr 20242.31002.39002.28502.36002.3600214,100
15 abr 20242.40002.43502.30302.35002.3500155,300
12 abr 20242.50002.51502.37002.43002.4300298,900
11 abr 20242.57002.58502.47002.51002.5100352,200
10 abr 20242.69002.69002.55002.60002.6000300,100
09 abr 20242.68002.79002.68002.74002.7400235,200
08 abr 20242.49002.68502.47002.68002.6800442,000
05 abr 20242.46002.48002.39002.43002.4300289,000
04 abr 20242.54002.60002.44002.45002.4500196,300
03 abr 20242.42002.51002.40002.49002.4900184,800
02 abr 20242.54002.54002.43002.46002.4600262,100
01 abr 20242.61002.62002.52002.59002.5900383,400
28 mar 20242.54002.64102.51002.59002.5900345,400
27 mar 20242.39002.57002.37902.57002.5700451,600
26 mar 20242.45002.46502.38002.40002.4000275,100
25 mar 20242.47002.50002.40002.40002.4000153,500
22 mar 20242.58002.58002.40002.45002.4500438,400
21 mar 20242.55002.76502.55002.59002.5900733,600
20 mar 20242.20002.55402.18502.52002.5200729,400
19 mar 20242.15002.21002.12002.20002.2000365,800
18 mar 20242.11002.21502.10002.17002.1700345,900
15 mar 20242.17002.24502.12502.14002.1400434,000
14 mar 20242.36002.44002.20002.20002.2000528,800
13 mar 20242.40002.50001.93002.34002.34001,701,600
12 mar 20242.60002.60002.47002.54002.5400333,200
11 mar 20242.59002.67002.55002.55002.5500278,400
08 mar 20242.67002.74502.63002.66002.6600573,900
07 mar 20242.67002.69602.59002.62002.6200249,400
06 mar 20242.51002.66002.49502.62002.6200315,900
05 mar 20242.61002.65002.49002.51002.5100530,100
04 mar 20242.75002.76002.60002.61002.6100203,400
01 mar 20242.51002.78002.50002.76002.7600400,500
29 feb 20242.63002.68002.49502.55002.5500692,100
28 feb 20242.69002.73502.59002.60002.6000440,400
27 feb 20242.66002.75002.65002.69002.6900283,100
26 feb 20242.68002.74502.66002.67002.6700209,800
23 feb 20242.60002.75502.59002.67002.6700363,500
22 feb 20242.59002.65502.56502.58002.5800259,500
21 feb 20242.58002.66002.56502.60002.6000290,300
20 feb 20242.48002.63002.48002.60002.6000225,900
16 feb 20242.55002.60502.50502.51002.5100330,200
15 feb 20242.47002.65002.47002.62002.6200327,500
14 feb 20242.53002.55002.40002.47002.4700293,300
13 feb 20242.48002.48502.31502.39002.3900799,300
12 feb 20242.54002.67002.54002.58002.5800305,300
09 feb 20242.61002.62002.48002.56002.5600338,500
08 feb 20242.61002.63002.53702.56002.5600211,400
07 feb 20242.60002.64502.51502.57002.5700365,400
06 feb 20242.66002.72502.58002.59002.5900460,800
05 feb 20242.76002.76002.56002.64002.6400681,300
02 feb 20242.85002.87002.76002.81002.8100414,700
01 feb 20242.85002.96502.82502.87002.8700592,100
31 ene 20242.86002.97502.81002.81002.8100438,000
30 ene 20243.01003.07002.92002.96002.9600375,000
29 ene 20243.03003.09002.97503.05003.0500406,700
26 ene 20243.04003.09503.00003.00003.0000222,200
25 ene 20243.07003.10003.00003.02003.0200240,800
24 ene 20243.17003.17002.97503.01003.0100532,700
23 ene 20242.88003.20002.88003.11003.11001,030,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...