Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.064	2.083	1.951	1.955	1,403,106	-0.09(-4.62%)
Feb 25, 2022	1.993	2.083	1.999	2.050	928,063	+0.06(+2.85%)
Feb 24, 2022	1.809	2.007	1.766	1.993	1,615,816	+0.09(+4.73%)
Feb 23, 2022	1.984	2.026	1.882	1.903	1,431,125	-0.05(-2.66%)
Feb 22, 2022	2.131	2.164	1.953	1.955	2,528,602	-0.18(-8.22%)
Feb 18, 2022				2.131	0	+0.08(+3.69%)
Feb 17, 2022	2.022	2.102	1.922	2.055	3,671,315	+0.08(+3.83%)
Feb 16, 2022	1.965	2.007	1.927	1.979	1,414,380	+0.01(+0.72%)
Feb 15, 2022	1.922	1.979	1.899	1.965	1,097,098	+0.06(+2.98%)
Feb 14, 2022	1.955	2.031	1.894	1.908	1,125,823	-0.05(-2.66%)
Feb 11, 2022	1.913	1.998	1.908	1.960	1,688,068	+0.09(+4.81%)
Feb 10, 2022	1.899	2.026	1.856	1.870	2,014,191	-0.07(-3.66%)
Feb 09, 2022	1.917	1.984	1.903	1.941	2,026,210	-0.02(-0.97%)
Feb 08, 2022	1.813	1.979	1.780	1.960	8,981,868	+0.27(+15.97%)
Feb 07, 2022	1.771	1.788	1.681	1.690	6,936,190	-0.09(-5.30%)
Feb 04, 2022	1.785	1.795	1.771	1.785	2,073,536	-0.02(-1.05%)
Feb 03, 2022	1.889			1.804	5,399,776	-0.10(-5.22%)
Feb 02, 2022	2.036	2.036	1.894	1.903	4,925,751	-0.21(-9.87%)
Feb 01, 2022	1.955	2.149	1.899	2.112	7,255,375	-0.11(-4.90%)
Jan 31, 2022	2.083	2.235		2.220	1,467,792	+0.13(+6.11%)
Jan 28, 2022	2.131	2.164	2.064	2.093	1,830,828	-0.06(-2.64%)
Jan 27, 2022	2.202	2.232	2.140	2.149	1,172,090	-0.05(-2.37%)
Jan 26, 2022	2.287	2.287	2.169	2.202	1,389,358	-0.02(-1.06%)
Jan 25, 2022	2.149	2.249	2.149	2.225	781,801	+0.00(+0.00%)
Jan 24, 2022	2.268	2.268	2.050	2.225	2,413,851	-0.04(-1.67%)
Jan 21, 2022	2.296	2.296	2.157	2.263	2,056,276	-0.09(-3.63%)
Jan 20, 2022	2.505	2.514	2.325	2.348	1,705,542	-0.12(-4.98%)
Jan 19, 2022	2.552	2.609	2.420	2.471	2,711,305	+0.00(+0.19%)
Jan 18, 2022	2.415	2.533	2.358	2.467	4,123,369	+0.15(+6.33%)
Jan 14, 2022				2.320	0	+0.06(+2.51%)
Jan 13, 2022	2.277	2.344	2.249	2.263	800,912	-0.04(-1.85%)
Jan 12, 2022	2.339	2.345	2.254	2.306	766,121	+0.02(+1.04%)
Jan 11, 2022	2.197	2.339	2.192	2.282	1,166,848	+0.11(+5.01%)
Jan 10, 2022	2.325	2.325	2.131	2.173	1,915,240	-0.14(-6.13%)
Jan 07, 2022	2.358	2.394	2.296	2.315	1,586,068	-0.03(-1.41%)
Jan 06, 2022	2.415	2.502	2.325	2.348	1,925,454	-0.08(-3.31%)
Jan 05, 2022	2.613	2.637	2.429	2.429	3,454,112	-0.04(-1.72%)
Jan 04, 2022	2.528	2.542	2.386	2.471	2,256,792	+0.06(+2.35%)
Jan 03, 2022	2.296	2.452	2.194	2.415	6,828,435	+0.14(+6.25%)
Dec 31, 2021	2.202	2.306	2.135	2.273	2,360,718	+0.06(+2.78%)
Dec 30, 2021	2.099	2.258	2.085	2.211	1,745,285	+0.11(+5.09%)
Dec 29, 2021	2.146	2.146	2.071	2.104	1,658,315	-0.05(-2.16%)
Dec 28, 2021	2.178	2.220	2.109	2.151	1,494,376	-0.01(-0.64%)
Dec 27, 2021	2.188	2.220	2.137	2.164	1,639,418	-0.05(-2.31%)
Dec 23, 2021	2.244	2.258	2.137	2.216	1,489,334	-0.02(-0.83%)
Dec 22, 2021	2.151	2.239	2.123	2.234	1,681,439	+0.09(+4.12%)
Dec 21, 2021	2.095	2.169	2.081	2.146	2,069,539	+0.06(+2.67%)
Dec 20, 2021	2.043	2.090	1.978	2.090	1,516,841	+0.00(+0.00%)
Dec 17, 2021	2.192	2.197	2.076	2.090	4,343,036	-0.10(-4.67%)
Dec 16, 2021	2.048	2.197	2.006	2.192	2,645,318	+0.19(+9.53%)
Dec 15, 2021	2.137	2.146	1.974	2.002	3,411,646	-0.13(-6.32%)
Dec 14, 2021	2.123	2.192	2.118	2.137	1,640,872	+0.00(+0.00%)
Dec 13, 2021	2.234	2.239	2.076	2.137	3,197,958	-0.06(-2.55%)
Dec 10, 2021	2.244	2.295	2.183	2.192	1,582,049	-0.03(-1.46%)
Dec 09, 2021	2.272	2.285	2.185	2.225	2,143,727	-0.07(-3.24%)
Dec 08, 2021	2.290	2.332	2.267	2.299	1,816,874	+0.01(+0.41%)
Dec 07, 2021	2.258	2.416	2.234	2.290	2,850,591	+0.07(+3.36%)
Dec 06, 2021	2.281	2.281	2.141	2.216	2,877,495	-0.07(-2.86%)
Dec 03, 2021	2.276	2.314	2.203	2.281	2,325,439	+0.00(+0.20%)
Dec 02, 2021	2.174	2.309	2.123	2.276	2,461,901	+0.14(+6.54%)