Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	2.267	2.313	2.127	2.137	2,919,763	-0.09(-4.18%)
Nov 30, 2021	2.351	2.383	2.178	2.230	4,305,148	-0.11(-4.77%)
Nov 29, 2021	2.490	2.514	2.290	2.341	4,568,192	-0.11(-4.37%)
Nov 26, 2021	2.551	2.551	2.383	2.448	1,904,210	-0.11(-4.36%)
Nov 24, 2021	2.644	2.700	2.546	2.560	3,451,289	-0.07(-2.48%)
Nov 23, 2021	2.909	2.946	2.625	2.625	5,594,570	-0.35(-11.74%)
Nov 22, 2021	3.142	3.225	2.919	2.974	954,989	-0.11(-3.62%)
Nov 19, 2021	3.026	3.095	2.984	3.086	929,243	+0.04(+1.22%)
Nov 18, 2021	3.161	3.067	2.974	3.049	1,278,796	-0.10(-3.25%)
Nov 17, 2021	3.202	3.209	3.091	3.151	1,172,793	-0.07(-2.17%)
Nov 16, 2021	3.249	3.249	3.086	3.221	1,546,125	-0.03(-1.00%)
Nov 15, 2021	3.356	3.356	3.216	3.254	1,422,901	-0.07(-2.10%)
Nov 12, 2021	3.305	3.378	3.278	3.324	1,097,642	+0.02(+0.56%)
Nov 11, 2021	3.477	3.486	3.263	3.305	1,828,398	-0.05(-1.39%)
Nov 10, 2021	3.324			3.351	2,810,759	+0.03(+0.84%)
Nov 09, 2021	3.328	3.417	3.202	3.324	2,936,668	+0.07(+2.29%)
Nov 08, 2021	3.300	3.351	3.151	3.249	4,086,238	+0.27(+8.89%)
Nov 05, 2021	3.026	3.030	2.914	2.984	2,304,067	-0.01(-0.31%)
Nov 04, 2021	3.189	3.244	2.984	2.993	3,139,591	-0.19(-5.86%)
Nov 03, 2021	3.319	3.421	3.137	3.179	3,943,247	-0.13(-3.80%)
Nov 02, 2021	3.580	3.593	3.286	3.305	3,338,910	-0.42(-11.25%)
Nov 01, 2021	3.351	4.138	3.625	3.724	15,747,527	+0.67(+21.95%)
Oct 29, 2021	3.040	3.128	3.021	3.054	699,065	-0.03(-0.91%)
Oct 28, 2021	2.937	3.105	2.881	3.081	584,774	+0.19(+6.60%)
Oct 27, 2021	3.123	3.123	2.886	2.891	593,804	-0.21(-6.76%)
Oct 26, 2021	3.095			3.100	513,976	+0.03(+0.91%)
Oct 25, 2021	2.984	3.105	2.960	3.072	335,480	+0.07(+2.17%)
Oct 22, 2021	3.049	3.053	2.974	3.007	346,477	-0.03(-0.92%)
Oct 21, 2021	3.007	3.119	2.998	3.035	418,648	+0.01(+0.46%)
Oct 20, 2021	3.026	3.077	2.970	3.021	365,922	+0.01(+0.46%)
Oct 19, 2021	3.026	3.044	2.960	3.007	517,110	+0.04(+1.41%)
Oct 18, 2021	3.044	3.109	2.946	2.965	480,183	-0.11(-3.63%)
Oct 15, 2021	3.026	3.086	3.002	3.077	538,731	+0.06(+1.85%)
Oct 14, 2021	3.030	3.095	2.974	3.021	416,678	+0.02(+0.62%)
Oct 13, 2021	2.956	3.044	2.900	3.002	800,990	+0.07(+2.54%)
Oct 12, 2021	2.816	2.946	2.807	2.928	606,923	+0.12(+4.31%)
Oct 11, 2021	2.825	2.849	2.770	2.807	640,399	-0.02(-0.66%)
Oct 08, 2021	2.974	2.979	2.825	2.825	576,931	-0.14(-4.86%)
Oct 07, 2021	2.960	3.072	2.949	2.970	366,856	+0.05(+1.59%)
Oct 06, 2021	2.905	2.970	2.835	2.923	290,339	-0.01(-0.32%)
Oct 05, 2021	2.872	2.974	2.844	2.933	731,019	+0.07(+2.44%)
Oct 04, 2021	3.040	3.044	2.858	2.863	974,057	-0.19(-6.25%)