Skip to main content

Professional Diversity Network Inc (NQ: IPDN )

1.780 +0.120 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.680 2.740 2.640 2.700 53,573 -0.04(-1.46%)
Oct 28, 2021 2.700 2.760 2.640 2.740 56,187 +0.06(+2.24%)
Oct 27, 2021 2.720 2.820 2.640 2.680 171,985 -0.04(-1.47%)
Oct 26, 2021 2.800 2.720 170,393 -0.02(-0.73%)
Oct 25, 2021 2.720 2.800 2.600 2.740 337,364 +0.06(+2.24%)
Oct 22, 2021 2.600 2.740 2.540 2.680 263,064 +0.10(+3.88%)
Oct 21, 2021 2.600 2.740 2.560 2.580 182,677 -0.02(-0.77%)
Oct 20, 2021 2.620 2.640 2.560 2.600 31,858 -0.05(-1.89%)
Oct 19, 2021 2.500 2.678 2.460 2.650 156,882 +0.15(+6.00%)
Oct 18, 2021 2.680 2.760 2.440 2.500 258,960 -0.20(-7.41%)
Oct 15, 2021 2.760 2.780 2.600 2.700 150,747 -0.02(-0.74%)
Oct 14, 2021 2.860 2.880 2.720 2.720 112,629 -0.14(-4.90%)
Oct 13, 2021 2.840 2.940 2.720 2.860 470,043 +0.00(+0.00%)
Oct 12, 2021 2.820 3.040 2.820 2.860 620,565 +0.00(+0.00%)
Oct 11, 2021 2.880 2.900 2.800 2.860 51,629 +0.00(+0.00%)
Oct 08, 2021 3.060 3.100 2.820 2.860 211,847 -0.24(-7.74%)
Oct 07, 2021 2.740 3.320 2.700 3.100 1,103,989 +0.26(+9.15%)
Oct 06, 2021 2.980 3.300 2.720 2.840 2,410,596 +0.08(+2.90%)
Oct 05, 2021 2.540 2.780 2.540 2.760 601,919 +0.22(+8.66%)
Oct 04, 2021 2.640 2.680 2.540 2.540 51,010 -0.14(-5.22%)
Oct 01, 2021 2.520 2.760 2.460 2.680 133,992 +0.16(+6.35%)
Sep 30, 2021 2.540 2.580 2.440 2.520 41,249 -0.06(-2.33%)
Sep 29, 2021 2.760 2.760 2.520 2.580 44,329 -0.12(-4.44%)
Sep 28, 2021 2.800 2.800 2.680 2.700 33,847 -0.14(-4.93%)
Sep 27, 2021 2.800 2.880 2.760 2.840 76,414 +0.00(+0.00%)
Sep 24, 2021 2.700 2.900 2.680 2.840 112,077 +0.14(+5.19%)
Sep 23, 2021 2.620 2.700 2.600 2.700 42,056 +0.06(+2.27%)
Sep 22, 2021 2.519 2.700 2.480 2.640 60,138 +0.16(+6.45%)
Sep 21, 2021 2.580 2.660 2.460 2.480 56,096 -0.08(-3.13%)
Sep 20, 2021 2.560 2.760 2.560 2.560 54,247 -0.18(-6.57%)
Sep 17, 2021 2.700 2.820 2.660 2.740 36,723 +0.06(+2.24%)
Sep 16, 2021 2.720 2.780 2.620 2.680 54,486 -0.08(-2.90%)
Sep 15, 2021 2.900 2.980 2.620 2.760 111,096 -0.10(-3.50%)
Sep 14, 2021 3.080 3.080 2.820 2.860 103,770 -0.22(-7.14%)
Sep 13, 2021 3.160 3.180 2.780 3.080 575,835 -0.03(-1.07%)
Sep 10, 2021 2.600 3.180 2.568 3.113 841,264 +0.47(+17.92%)
Sep 09, 2021 2.640 2.700 2.580 2.640 14,490 -0.06(-2.22%)
Sep 08, 2021 2.780 2.780 2.560 2.700 24,856 -0.08(-2.88%)
Sep 07, 2021 2.760 2.780 2.600 2.780 50,797 +0.12(+4.51%)
Sep 03, 2021 2.640 2.760 2.640 2.660 22,235 -0.02(-0.75%)
Sep 02, 2021 2.620 2.740 2.580 2.680 28,137 +0.02(+0.75%)
Sep 01, 2021 2.560 2.760 2.520 2.660 83,389 +0.12(+4.72%)
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%)
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.