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

Professional Diversity Network Inc (NQ: IPDN )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 18, 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 (%)
Apr 30, 2018 5.600 5.640 5.600 5.640 189 +0.08(+1.44%)
Apr 27, 2018 5.680 5.740 5.459 5.560 9,162 -0.16(-2.80%)
Apr 26, 2018 5.700 5.720 5.312 5.720 7,262 -0.06(-1.04%)
Apr 25, 2018 5.760 5.800 5.673 5.780 2,555 -0.02(-0.34%)
Apr 24, 2018 5.620 5.800 5.542 5.800 3,699 +0.44(+8.21%)
Apr 23, 2018 5.560 5.560 5.360 5.360 5,250 -0.20(-3.60%)
Apr 20, 2018 5.620 5.620 5.560 5.560 1,850 -0.08(-1.42%)
Apr 19, 2018 5.880 5.880 5.520 5.640 11,286 -0.28(-4.73%)
Apr 18, 2018 5.920 5.920 5.665 5.920 3,545 -0.08(-1.33%)
Apr 17, 2018 6.072 6.275 5.680 6.000 10,257 +0.04(+0.67%)
Apr 16, 2018 5.938 5.960 5.860 5.960 6,460 +0.02(+0.34%)
Apr 13, 2018 5.800 5.940 5.420 5.940 4,050 +0.28(+4.95%)
Apr 12, 2018 5.720 5.960 5.640 5.660 4,245 -0.12(-2.08%)
Apr 11, 2018 5.600 5.981 5.460 5.780 6,489 +0.14(+2.41%)
Apr 10, 2018 6.000 6.126 5.400 5.644 19,842 -0.34(-5.62%)
Apr 09, 2018 5.880 6.098 5.880 5.980 2,715 +0.24(+4.18%)
Apr 06, 2018 6.000 6.000 5.740 5.740 2,165 -0.06(-1.03%)
Apr 05, 2018 5.720 5.994 5.700 5.800 3,980 +0.18(+3.20%)
Apr 04, 2018 5.140 5.700 4.940 5.620 6,320 +0.52(+10.20%)
Apr 03, 2018 5.800 6.368 5.000 5.100 53,605 -0.56(-9.89%)
Apr 02, 2018 5.700 5.920 5.620 5.660 5,908 +0.04(+0.71%)
Mar 29, 2018 5.620 5.620 5.620 0 +0.12(+2.18%)
Mar 28, 2018 6.480 6.660 5.500 5.500 19,740 -1.14(-17.17%)
Mar 27, 2018 7.200 7.590 6.620 6.640 20,412 -0.76(-10.27%)
Mar 26, 2018 7.740 7.920 7.300 7.400 11,955 -0.38(-4.88%)
Mar 23, 2018 8.080 8.080 7.400 7.780 5,172 -0.14(-1.77%)
Mar 22, 2018 7.760 8.080 7.570 7.920 6,662 -0.10(-1.25%)
Mar 21, 2018 7.840 8.180 7.760 8.020 9,216 +0.26(+3.35%)
Mar 20, 2018 7.740 7.820 7.680 7.760 2,732 -0.02(-0.26%)
Mar 19, 2018 7.700 7.880 7.200 7.780 14,662 +0.04(+0.52%)
Mar 16, 2018 7.600 7.980 7.500 7.740 18,252 +0.00(+0.00%)
Mar 15, 2018 8.340 8.380 7.700 7.740 30,129 -0.66(-7.86%)
Mar 14, 2018 8.000 8.580 7.637 8.400 59,653 +0.40(+5.00%)
Mar 13, 2018 7.160 8.400 6.925 8.000 31,203 +1.12(+16.28%)
Mar 12, 2018 7.360 7.380 6.880 6.880 5,860 -0.20(-2.82%)
Mar 09, 2018 6.580 7.120 6.580 7.080 4,039 +0.12(+1.75%)
Mar 08, 2018 6.814 6.980 6.814 6.958 625 -0.16(-2.28%)
Mar 07, 2018 7.160 6.840 7.120 2,511 -0.06(-0.84%)
Mar 06, 2018 6.800 7.240 6.782 7.180 1,333 -0.06(-0.83%)
Mar 05, 2018 6.800 7.398 6.798 7.240 7,005 +0.12(+1.69%)
Mar 02, 2018 6.960 7.310 6.960 7.120 4,059 +0.20(+2.92%)
Mar 01, 2018 6.660 7.099 6.260 6.918 2,674 -0.02(-0.32%)
Feb 28, 2018 6.854 7.386 6.854 6.940 1,768 -0.27(-3.69%)
Feb 27, 2018 7.192 7.500 6.580 7.206 3,433 -0.07(-1.01%)
Feb 26, 2018 7.300 7.480 7.120 7.280 4,691 +0.16(+2.25%)
Feb 23, 2018 7.340 7.340 7.040 7.120 3,491 +0.13(+1.84%)
Feb 22, 2018 7.702 7.702 6.525 6.991 3,231 -0.43(-5.78%)
Feb 21, 2018 7.540 7.737 7.040 7.420 5,087 -0.18(-2.37%)
Feb 20, 2018 7.540 7.741 7.060 7.600 14,944 +0.00(+0.00%)
Feb 16, 2018 7.600 7.600 7.600 0 +0.10(+1.33%)
Feb 15, 2018 7.580 7.760 7.420 7.500 6,932 -0.40(-5.10%)
Feb 14, 2018 7.640 7.980 7.640 7.903 5,340 +0.24(+3.17%)
Feb 13, 2018 7.720 7.660 7.660 5,507 +0.00(+0.00%)
Feb 12, 2018 7.899 7.900 7.480 7.660 12,506 +0.14(+1.86%)
Feb 09, 2018 7.840 8.040 7.320 7.520 23,440 -0.26(-3.34%)
Feb 08, 2018 7.700 7.980 7.504 7.780 7,741 +0.32(+4.29%)
Feb 07, 2018 8.320 8.320 7.200 7.460 18,485 -0.10(-1.32%)
Feb 06, 2018 7.280 7.700 6.908 7.560 18,289 +0.32(+4.42%)
Feb 05, 2018 7.320 8.320 7.200 7.240 96,929 -0.18(-2.43%)
Feb 02, 2018 7.760 7.760 6.840 7.420 39,974 -0.26(-3.39%)
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.