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

Professional Diversity Network Inc (NQ: IPDN )

1.280 -0.420 (-24.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2023 2.720 2.720 2.610 2.610 4,392 -0.11(-4.04%)
Aug 30, 2023 2.690 2.720 2.690 2.720 2,751 +0.03(+1.12%)
Aug 29, 2023 2.700 2.730 2.670 2.690 1,974 +0.03(+1.13%)
Aug 28, 2023 2.790 2.800 2.660 2.660 2,739 +0.00(+0.00%)
Aug 25, 2023 2.670 2.810 2.660 2.660 1,782 -0.17(-6.01%)
Aug 24, 2023 2.730 2.830 2.706 2.830 3,800 +0.14(+5.20%)
Aug 23, 2023 2.907 3.009 2.670 2.690 30,434 -0.19(-6.60%)
Aug 22, 2023 2.770 2.950 2.750 2.880 8,393 +0.10(+3.60%)
Aug 21, 2023 2.820 2.880 2.760 2.780 6,273 +0.00(+0.00%)
Aug 18, 2023 2.780 2.850 2.770 2.780 5,367 -0.12(-4.14%)
Aug 16, 2023 2.900 82 -0.01(-0.34%)
Aug 15, 2023 2.920 2.990 2.840 2.910 5,360 -0.01(-0.34%)
Aug 14, 2023 2.820 2.940 2.820 2.920 2,688 +0.05(+1.74%)
Aug 11, 2023 2.790 2.870 2.790 2.870 118,185 +0.13(+4.74%)
Aug 10, 2023 2.770 2.780 2.710 2.740 10,525 -0.03(-1.08%)
Aug 09, 2023 2.920 2.920 2.735 2.770 13,721 -0.20(-6.73%)
Aug 08, 2023 2.910 3.080 2.910 2.970 3,642 +0.07(+2.41%)
Aug 07, 2023 2.970 3.180 2.900 2.900 18,953 -0.07(-2.36%)
Aug 04, 2023 3.000 3.000 2.920 2.970 4,001 -0.03(-1.00%)
Aug 03, 2023 3.020 3.120 2.990 3.000 8,951 -0.09(-2.91%)
Aug 02, 2023 3.160 3.160 3.050 3.090 4,891 +0.04(+1.31%)
Aug 01, 2023 3.050 3.160 2.930 3.050 49,729 +0.00(+0.00%)
Jul 31, 2023 3.120 3.245 3.050 3.050 18,309 -0.01(-0.33%)
Jul 28, 2023 3.180 3.180 2.900 3.060 155,122 -0.04(-1.29%)
Jul 27, 2023 3.290 3.290 3.070 3.100 25,698 -0.11(-3.43%)
Jul 26, 2023 3.220 3.220 3.150 3.210 1,957 +0.04(+1.10%)
Jul 25, 2023 3.170 3.180 3.160 3.175 1,763 +0.00(+0.16%)
Jul 24, 2023 3.100 3.240 3.043 3.170 14,406 +0.17(+5.67%)
Jul 21, 2023 2.900 3.080 2.890 3.000 24,052 +0.03(+1.01%)
Jul 20, 2023 3.020 3.020 2.931 2.970 7,354 -0.04(-1.33%)
Jul 19, 2023 3.110 3.190 3.010 3.010 13,489 -0.25(-7.67%)
Jul 18, 2023 3.350 3.350 3.180 3.260 18,271 +0.01(+0.31%)
Jul 17, 2023 3.250 3.325 3.221 3.250 15,443 +0.07(+2.20%)
Jul 14, 2023 3.160 3.245 3.160 3.180 10,544 +0.04(+1.27%)
Jul 13, 2023 3.210 3.220 3.130 3.140 19,408 -0.07(-2.18%)
Jul 12, 2023 3.220 3.290 3.160 3.210 29,485 -0.11(-3.31%)
Jul 11, 2023 3.460 3.460 3.270 3.320 33,278 -0.14(-4.05%)
Jul 10, 2023 3.560 3.630 3.370 3.460 73,817 -0.14(-3.89%)
Jul 07, 2023 3.590 3.775 3.570 3.600 26,184 -0.10(-2.70%)
Jul 06, 2023 4.120 4.120 3.640 3.700 49,648 -0.37(-9.09%)
Jul 05, 2023 4.090 4.260 4.030 4.070 40,124 -0.15(-3.55%)
Jul 03, 2023 4.380 4.380 4.070 4.220 11,173 -0.23(-5.17%)
Jun 30, 2023 4.450 4.450 4.190 4.450 46,725 -0.02(-0.45%)
Jun 29, 2023 4.390 4.480 4.080 4.470 147,978 -0.03(-0.67%)
Jun 28, 2023 4.260 4.500 4.060 4.500 33,990 +0.26(+6.26%)
Jun 27, 2023 3.890 4.235 3.890 4.235 37,898 +0.28(+6.94%)
Jun 26, 2023 3.950 4.140 3.940 3.960 24,685 -0.02(-0.50%)
Jun 23, 2023 4.020 4.020 3.820 3.980 25,964 -0.05(-1.24%)
Jun 22, 2023 3.810 4.030 3.720 4.030 74,032 +0.04(+1.00%)
Jun 21, 2023 3.960 4.000 3.950 3.990 198,616 -0.02(-0.50%)
Jun 20, 2023 3.910 4.060 3.910 4.010 16,740 +0.04(+1.01%)
Jun 16, 2023 4.015 4.040 3.802 3.970 35,321 -0.13(-3.17%)
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.