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

Professional Diversity Network Inc (NQ: IPDN )

1.740 +0.030 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 2.540 2.640 2.540 2.540 37,585 +0.00(+0.00%)
Aug 30, 2021 2.580 2.583 2.420 2.540 59,970 -0.06(-2.31%)
Aug 27, 2021 2.620 2.760 2.600 2.600 65,854 -0.08(-2.99%)
Aug 26, 2021 2.580 2.820 2.569 2.680 247,610 +0.06(+2.29%)
Aug 25, 2021 2.500 2.700 2.500 2.620 16,229 +0.06(+2.34%)
Aug 24, 2021 2.460 2.640 2.440 2.560 29,511 +0.04(+1.59%)
Aug 23, 2021 2.400 2.620 2.360 2.520 35,487 +0.12(+5.00%)
Aug 20, 2021 2.220 2.700 2.220 2.400 290,582 +0.16(+7.14%)
Aug 19, 2021 2.220 2.360 2.160 2.240 46,506 +0.00(+0.00%)
Aug 18, 2021 2.180 2.400 2.180 2.240 53,133 +0.00(+0.00%)
Aug 17, 2021 2.440 2.440 2.180 2.240 55,222 -0.16(-6.67%)
Aug 16, 2021 2.460 2.680 2.400 2.400 264,255 -0.12(-4.76%)
Aug 13, 2021 2.740 2.760 2.500 2.520 133,595 -0.22(-8.03%)
Aug 12, 2021 2.900 2.910 2.700 2.740 94,586 -0.20(-6.80%)
Aug 11, 2021 2.980 3.020 2.860 2.940 78,584 -0.08(-2.65%)
Aug 10, 2021 3.040 3.100 2.920 3.020 97,329 -0.08(-2.58%)
Aug 09, 2021 2.920 3.180 2.880 3.100 334,566 +0.20(+6.90%)
Aug 06, 2021 2.960 2.960 2.840 2.900 28,202 -0.02(-0.68%)
Aug 05, 2021 2.860 3.020 2.800 2.920 145,102 +0.08(+2.82%)
Aug 04, 2021 2.800 2.860 2.760 2.840 32,160 +0.08(+2.90%)
Aug 03, 2021 2.880 2.917 2.760 2.760 41,048 -0.08(-2.82%)
Aug 02, 2021 2.880 2.940 2.800 2.840 56,033 +0.06(+2.16%)
Jul 30, 2021 2.800 2.860 2.740 2.780 91,643 -0.02(-0.71%)
Jul 29, 2021 2.860 2.960 2.800 2.800 53,571 -0.08(-2.78%)
Jul 28, 2021 2.840 2.960 2.840 2.880 38,497 +0.02(+0.70%)
Jul 27, 2021 3.000 3.040 2.780 2.860 97,254 -0.14(-4.67%)
Jul 26, 2021 2.980 3.080 2.920 3.000 105,062 -0.02(-0.66%)
Jul 23, 2021 3.040 3.120 2.920 3.020 101,121 -0.04(-1.31%)
Jul 22, 2021 3.040 3.100 2.900 3.060 94,968 +0.06(+2.00%)
Jul 21, 2021 3.040 3.240 2.960 3.000 123,900 +0.04(+1.35%)
Jul 20, 2021 2.900 3.080 2.800 2.960 871,815 +0.10(+3.50%)
Jul 19, 2021 2.900 2.900 2.740 2.860 278,807 -0.10(-3.38%)
Jul 16, 2021 3.040 3.080 2.940 2.960 169,959 +0.02(+0.68%)
Jul 15, 2021 2.980 3.260 2.920 2.940 353,495 -0.12(-3.92%)
Jul 14, 2021 3.100 3.160 2.980 3.060 225,374 +0.05(+1.66%)
Jul 13, 2021 3.200 3.220 3.000 3.010 304,582 -0.23(-7.10%)
Jul 12, 2021 3.240 3.360 3.000 3.240 964,763 +0.02(+0.62%)
Jul 09, 2021 3.400 3.531 3.180 3.220 1,116,205 -0.32(-9.04%)
Jul 08, 2021 3.420 4.100 3.360 3.540 2,686,765 +0.18(+5.36%)
Jul 07, 2021 3.860 3.929 3.300 3.360 1,461,136 -0.88(-20.75%)
Jul 06, 2021 3.800 5.500 3.800 4.240 5,052,150 +0.40(+10.42%)
Jul 02, 2021 3.460 4.097 3.340 3.840 1,843,235 +0.54(+16.36%)
Jul 01, 2021 3.220 3.580 3.220 3.300 317,953 +0.10(+3.12%)
Jun 30, 2021 3.360 3.360 3.200 3.200 38,902 -0.14(-4.19%)
Jun 29, 2021 3.300 3.400 3.280 3.340 55,889 +0.02(+0.60%)
Jun 28, 2021 3.260 3.440 3.200 3.320 209,663 +0.06(+1.84%)
Jun 25, 2021 3.440 3.440 3.260 3.260 56,378 -0.22(-6.32%)
Jun 24, 2021 3.280 3.560 3.280 3.480 398,871 +0.30(+9.43%)
Jun 23, 2021 3.140 3.340 3.140 3.180 36,376 +0.00(+0.00%)
Jun 22, 2021 3.140 3.200 3.100 3.180 36,478 +0.08(+2.58%)
Jun 21, 2021 3.180 3.180 3.040 3.100 56,001 -0.08(-2.52%)
Jun 18, 2021 3.580 3.660 3.180 3.180 174,441 -0.48(-13.11%)
Jun 17, 2021 3.780 3.820 3.500 3.660 253,998 -0.14(-3.68%)
Jun 16, 2021 3.620 3.880 3.600 3.800 122,761 +0.14(+3.83%)
Jun 15, 2021 4.140 4.140 3.660 3.660 254,521 -0.54(-12.86%)
Jun 14, 2021 3.880 4.260 3.840 4.200 712,070 +0.30(+7.69%)
Jun 11, 2021 3.440 4.400 3.431 3.900 1,867,249 +0.42(+12.07%)
Jun 10, 2021 3.460 3.680 3.360 3.480 112,741 +0.02(+0.58%)
Jun 09, 2021 3.520 3.600 3.460 3.460 87,988 -0.12(-3.35%)
Jun 08, 2021 3.440 3.740 3.440 3.580 284,642 +0.16(+4.68%)
Jun 07, 2021 3.260 3.560 3.220 3.420 459,267 +0.12(+3.64%)
Jun 04, 2021 3.320 3.460 3.180 3.300 256,000 +0.02(+0.61%)
Jun 03, 2021 3.080 3.500 2.960 3.280 772,486 +0.16(+5.13%)
Jun 02, 2021 2.980 3.480 2.862 3.120 720,084 +0.16(+5.41%)
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.