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 (%)
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%)
Jun 01, 2021 2.840 3.120 2.800 2.960 183,981 +0.12(+4.23%)
May 28, 2021 2.820 2.895 2.760 2.840 80,079 +0.00(+0.00%)
May 27, 2021 2.940 2.940 2.800 2.840 67,745 -0.02(-0.70%)
May 26, 2021 2.700 3.080 2.700 2.860 153,101 -0.10(-3.38%)
May 25, 2021 3.060 3.082 2.760 2.960 639,878 -0.16(-5.13%)
May 24, 2021 3.220 3.440 3.080 3.120 179,342 -0.16(-4.88%)
May 21, 2021 3.320 3.560 3.000 3.280 463,849 -0.04(-1.20%)
May 20, 2021 3.060 3.640 3.060 3.320 682,639 +0.22(+7.10%)
May 19, 2021 2.980 3.140 2.920 3.100 52,451 +0.08(+2.65%)
May 18, 2021 2.960 3.120 2.912 3.020 16,296 +0.02(+0.67%)
May 17, 2021 2.920 3.140 2.880 3.000 19,844 +0.00(+0.00%)
May 14, 2021 2.880 3.090 2.760 3.000 38,858 +0.22(+7.91%)
May 13, 2021 2.940 2.980 2.640 2.780 97,258 -0.16(-5.44%)
May 12, 2021 3.040 3.260 2.900 2.940 147,812 -0.18(-5.77%)
May 11, 2021 2.980 3.180 2.960 3.120 46,091 -0.08(-2.50%)
May 10, 2021 3.120 3.540 2.980 3.200 790,305 +0.00(+0.00%)
May 07, 2021 3.200 3.580 3.120 3.200 173,625 +0.02(+0.63%)
May 06, 2021 3.160 3.220 3.100 3.180 26,520 -0.06(-1.85%)
May 05, 2021 3.180 3.340 3.180 3.240 25,316 +0.02(+0.62%)
May 04, 2021 3.240 3.280 3.140 3.220 49,488 -0.12(-3.59%)
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.