Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Professional Diversity Network Inc (NQ: IPDN )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.200 10.00 9.040 9.560 170,129 +0.50(+5.52%)
Nov 29, 2017 8.790 9.478 8.620 9.060 110,858 +0.48(+5.59%)
Nov 28, 2017 8.560 8.620 8.205 8.580 36,763 +0.00(+0.00%)
Nov 27, 2017 8.840 9.174 8.360 8.580 77,803 -0.24(-2.72%)
Nov 24, 2017 9.780 10.14 8.660 8.820 328,597 -0.50(-5.36%)
Nov 22, 2017 8.600 10.38 8.220 9.320 684,141 +0.84(+9.91%)
Nov 21, 2017 9.220 9.600 8.182 8.480 176,995 -1.12(-11.67%)
Nov 20, 2017 8.940 10.10 7.600 9.600 430,412 +0.94(+10.85%)
Nov 17, 2017 7.820 13.26 7.820 8.660 3,309,100 +1.04(+13.65%)
Nov 16, 2017 6.460 8.600 6.224 7.620 361,504 +1.42(+22.90%)
Nov 15, 2017 5.540 9.278 5.240 6.200 807,864 +0.42(+7.27%)
Nov 14, 2017 6.000 6.200 5.540 5.780 22,033 +0.00(+0.00%)
Nov 13, 2017 5.948 6.260 5.660 5.780 17,563 -0.10(-1.70%)
Nov 10, 2017 6.060 6.666 5.739 5.880 23,790 -0.30(-4.85%)
Nov 09, 2017 5.700 6.380 5.602 6.180 33,536 +0.24(+4.04%)
Nov 08, 2017 5.540 6.965 5.260 5.940 116,250 +0.38(+6.83%)
Nov 07, 2017 5.300 5.644 5.160 5.560 28,891 +0.24(+4.51%)
Nov 06, 2017 5.380 5.960 4.900 5.320 33,775 -0.23(-4.17%)
Nov 03, 2017 5.420 5.800 5.120 5.551 23,301 +0.25(+4.74%)
Nov 02, 2017 5.840 6.070 5.220 5.300 7,034 -0.50(-8.62%)
Nov 01, 2017 5.540 6.880 5.540 5.800 21,226 +0.46(+8.61%)
Oct 31, 2017 5.920 5.920 5.180 5.340 22,723 -0.52(-8.87%)
Oct 30, 2017 6.160 6.160 5.670 5.860 4,156 -0.14(-2.33%)
Oct 27, 2017 5.840 6.568 5.680 6.000 21,366 +0.16(+2.74%)
Oct 26, 2017 6.256 6.180 5.840 12,398 -0.34(-5.50%)
Oct 25, 2017 6.360 6.580 6.020 6.180 9,466 -0.12(-1.90%)
Oct 24, 2017 5.984 6.701 5.984 6.300 10,830 -0.14(-2.17%)
Oct 23, 2017 6.620 6.739 6.440 6.440 7,067 -0.24(-3.59%)
Oct 20, 2017 7.020 7.040 6.500 6.680 22,673 -0.26(-3.75%)
Oct 19, 2017 6.960 7.020 6.820 6.940 9,767 +0.12(+1.76%)
Oct 18, 2017 7.280 7.280 6.800 6.820 23,852 -0.24(-3.45%)
Oct 17, 2017 6.960 7.480 6.960 7.064 19,853 +0.08(+1.20%)
Oct 16, 2017 6.856 7.400 6.816 6.980 13,203 -0.50(-6.68%)
Oct 13, 2017 7.280 7.500 6.900 7.480 11,023 +0.20(+2.75%)
Oct 12, 2017 7.340 7.529 7.060 7.280 17,034 -0.26(-3.45%)
Oct 11, 2017 6.920 7.641 6.920 7.540 9,817 +0.63(+9.18%)
Oct 10, 2017 7.480 7.700 6.906 6.906 38,853 -0.83(-10.77%)
Oct 09, 2017 7.880 8.200 7.720 7.740 16,316 -0.08(-1.02%)
Oct 06, 2017 7.540 8.010 7.200 7.820 17,333 +0.32(+4.27%)
Oct 05, 2017 7.900 8.240 7.260 7.500 32,538 -0.20(-2.60%)
Oct 04, 2017 7.760 8.760 7.600 7.700 92,028 +0.19(+2.53%)
Oct 03, 2017 7.620 8.000 7.042 7.510 12,684 -0.03(-0.40%)
Oct 02, 2017 7.730 7.905 7.480 7.540 6,833 -0.10(-1.31%)
Sep 29, 2017 8.260 8.260 7.480 7.640 26,537 -0.56(-6.83%)
Sep 28, 2017 8.200 8.680 8.100 8.200 25,044 +0.20(+2.50%)
Sep 27, 2017 8.200 8.820 8.000 8.000 8,774 -0.16(-1.96%)
Sep 26, 2017 9.060 9.251 7.900 8.160 78,255 -0.94(-10.33%)
Sep 25, 2017 9.140 9.140 8.820 9.100 5,603 -0.10(-1.09%)
Sep 22, 2017 9.140 9.300 9.060 9.200 8,546 +0.16(+1.76%)
Sep 21, 2017 9.315 9.680 8.880 9.041 12,016 -0.38(-4.02%)
Sep 20, 2017 9.688 9.688 9.000 9.420 6,515 -0.12(-1.26%)
Sep 19, 2017 9.580 9.748 9.220 9.540 10,592 -0.02(-0.21%)
Sep 18, 2017 9.809 9.900 9.560 9.560 4,266 -0.12(-1.24%)
Sep 15, 2017 9.500 9.681 9.400 9.680 7,231 +0.12(+1.26%)
Sep 14, 2017 9.866 9.866 9.240 9.560 12,212 -0.24(-2.45%)
Sep 13, 2017 10.22 10.30 9.600 9.800 27,710 -0.62(-5.95%)
Sep 12, 2017 11.18 11.20 10.21 10.42 12,454 -0.52(-4.75%)
Sep 11, 2017 10.58 11.22 10.30 10.94 10,272 +0.42(+3.99%)
Sep 08, 2017 10.86 10.96 10.32 10.52 6,473 -0.44(-4.01%)
Sep 07, 2017 12.00 12.20 10.66 10.96 24,946 -0.72(-6.18%)
Sep 06, 2017 10.00 13.00 9.900 11.68 35,169 +2.04(+21.19%)
Sep 05, 2017 9.100 9.920 9.100 9.640 14,586 +0.90(+10.30%)
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.