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

Professional Diversity Network Inc (NQ: IPDN )

1.750 -0.080 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2018 1.760 2.120 1.760 2.000 16,500 +0.20(+11.11%)
Dec 28, 2018 2.140 2.760 1.460 1.800 26,450 -0.34(-15.89%)
Dec 27, 2018 2.300 2.300 2.140 2.140 2,143 -0.36(-14.40%)
Dec 26, 2018 2.500 2.500 2.500 10 +0.00(+0.00%)
Dec 24, 2018 2.460 2.660 2.220 2.500 500 -0.22(-8.09%)
Dec 21, 2018 3.000 3.000 2.320 2.720 5,100 -0.44(-13.92%)
Dec 20, 2018 3.200 3.200 2.740 3.160 5,697 -0.04(-1.25%)
Dec 19, 2018 3.200 3.200 3.000 3.200 8,104 +0.00(+0.00%)
Dec 18, 2018 3.140 3.320 3.140 3.200 3,285 -0.36(-10.11%)
Dec 17, 2018 3.400 3.560 3.200 3.560 985 +0.00(+0.00%)
Dec 14, 2018 3.600 3.600 3.140 3.560 300 -0.04(-1.11%)
Dec 13, 2018 3.560 3.744 3.120 3.600 1,931 +0.30(+9.09%)
Dec 12, 2018 3.520 3.520 3.137 3.300 8,314 +0.04(+1.23%)
Dec 11, 2018 3.580 3.840 3.080 3.260 1,951 -0.10(-2.98%)
Dec 10, 2018 4.020 4.020 3.338 3.360 1,018 -0.64(-16.00%)
Dec 07, 2018 3.340 4.080 3.340 4.000 12,950 +0.68(+20.48%)
Dec 06, 2018 3.120 3.700 3.000 3.320 7,944 -0.38(-10.27%)
Dec 04, 2018 3.940 4.140 2.980 3.700 13,250 +0.22(+6.32%)
Dec 03, 2018 3.440 3.800 3.340 3.480 14,952 +0.04(+1.16%)
Nov 30, 2018 3.120 3.760 2.680 3.440 21,450 -0.01(-0.39%)
Nov 29, 2018 2.940 3.820 2.817 3.454 5,712 -0.03(-0.76%)
Nov 28, 2018 3.160 3.480 3.040 3.480 730 +0.18(+5.45%)
Nov 27, 2018 3.260 3.420 3.200 3.300 825 -0.26(-7.30%)
Nov 26, 2018 3.120 3.800 3.005 3.560 5,157 +0.56(+18.67%)
Nov 23, 2018 3.340 3.760 3.000 3.000 5,750 -0.70(-18.92%)
Nov 21, 2018 3.700 3.700 3.700 0 +0.00(+0.00%)
Nov 20, 2018 3.720 4.100 3.200 3.700 7,879 -0.30(-7.50%)
Nov 19, 2018 3.900 4.980 3.800 4.000 15,082 +0.20(+5.26%)
Nov 16, 2018 4.060 4.060 3.480 3.800 16,900 -0.10(-2.56%)
Nov 15, 2018 4.523 4.523 3.900 3.900 1,221 -0.60(-13.33%)
Nov 14, 2018 4.560 4.686 4.500 4.500 4,846 -0.20(-4.21%)
Nov 13, 2018 4.698 4.698 4.698 4.698 439 -0.10(-2.12%)
Nov 12, 2018 4.800 5.335 4.500 4.800 1,116 -0.02(-0.41%)
Nov 09, 2018 5.160 5.160 3.040 4.820 1,900 -0.02(-0.41%)
Nov 08, 2018 5.240 5.646 4.840 4.840 3,387 -0.46(-8.68%)
Nov 07, 2018 5.300 5.580 5.040 5.300 2,716 +0.00(+0.00%)
Nov 06, 2018 4.800 5.300 4.800 5.300 1,675 +0.10(+1.92%)
Nov 05, 2018 5.140 5.200 5.140 5.200 730 +0.00(+0.00%)
Nov 02, 2018 5.200 5.280 5.050 5.200 1,900 +0.20(+4.00%)
Nov 01, 2018 4.960 5.000 4.958 5.000 1,117 +0.06(+1.21%)
Oct 31, 2018 5.760 5.760 4.880 4.940 1,030 -0.22(-4.26%)
Oct 30, 2018 5.340 5.585 4.700 5.160 5,324 -0.04(-0.77%)
Oct 29, 2018 5.320 5.840 5.200 5.200 2,177 +0.00(+0.00%)
Oct 26, 2018 5.660 6.000 5.200 5.200 6,650 -0.38(-6.81%)
Oct 25, 2018 5.580 5.580 5.580 122 +0.00(+0.00%)
Oct 24, 2018 5.740 5.740 5.120 5.580 8,085 +0.12(+2.29%)
Oct 23, 2018 6.379 6.379 5.400 5.455 25,875 -0.74(-12.01%)
Oct 22, 2018 5.960 6.300 5.763 6.200 16,674 +0.22(+3.68%)
Oct 19, 2018 5.980 5.980 5.980 50 +0.00(+0.00%)
Oct 18, 2018 6.660 6.660 5.600 5.980 1,976 -0.14(-2.29%)
Oct 17, 2018 6.000 6.120 5.668 6.120 3,349 +0.12(+2.00%)
Oct 16, 2018 5.920 6.000 5.920 6.000 3,873 +0.09(+1.48%)
Oct 15, 2018 5.980 6.000 5.460 5.913 3,812 +0.11(+1.94%)
Oct 12, 2018 5.900 6.000 5.800 5.800 1,300 -0.20(-3.33%)
Oct 11, 2018 6.000 6.120 5.420 6.000 2,336 +0.24(+4.17%)
Oct 10, 2018 6.100 6.140 5.600 5.760 2,367 +0.26(+4.73%)
Oct 09, 2018 6.120 6.200 5.500 5.500 1,622 -0.71(-11.50%)
Oct 08, 2018 5.800 6.215 5.800 6.215 1,717 +0.31(+5.33%)
Oct 05, 2018 6.080 6.100 5.680 5.900 1,350 -0.11(-1.79%)
Oct 04, 2018 6.100 6.100 6.007 6.007 350 -0.09(-1.52%)
Oct 03, 2018 5.820 6.200 5.820 6.100 1,311 +0.30(+5.17%)
Oct 02, 2018 5.680 5.800 5.600 5.800 945 +0.00(+0.00%)
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.