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 (%)
Dec 31, 2021 1.980 2.037 1.940 1.953 47,027 -0.03(-1.38%)
Dec 30, 2021 1.860 2.160 1.860 1.980 171,707 -0.08(-3.87%)
Dec 29, 2021 1.940 2.160 1.767 2.060 336,108 +0.12(+6.16%)
Dec 28, 2021 2.080 2.220 1.922 1.940 173,042 -0.16(-7.60%)
Dec 27, 2021 2.080 2.120 2.040 2.100 19,336 -0.02(-0.94%)
Dec 23, 2021 2.100 2.160 2.100 2.120 9,688 -0.02(-0.93%)
Dec 22, 2021 2.060 2.160 2.040 2.140 18,689 +0.08(+3.88%)
Dec 21, 2021 1.994 2.060 1.980 2.060 25,988 +0.07(+3.41%)
Dec 20, 2021 1.969 2.020 1.914 1.992 19,514 +0.09(+4.78%)
Dec 17, 2021 1.897 2.020 1.860 1.901 65,442 +0.00(+0.06%)
Dec 16, 2021 1.880 1.978 1.860 1.900 30,573 +0.00(+0.00%)
Dec 15, 2021 1.922 2.009 1.802 1.900 40,833 -0.06(-2.94%)
Dec 14, 2021 2.000 2.055 1.920 1.958 33,350 -0.04(-2.12%)
Dec 13, 2021 2.120 2.140 2.000 2.000 31,300 -0.05(-2.44%)
Dec 10, 2021 2.120 2.145 2.040 2.050 15,006 -0.03(-1.44%)
Dec 09, 2021 2.100 2.140 2.080 2.080 22,120 -0.02(-0.95%)
Dec 08, 2021 2.000 2.140 2.000 2.100 74,159 +0.08(+3.96%)
Dec 07, 2021 2.040 2.080 1.943 2.020 54,789 +0.00(+0.00%)
Dec 06, 2021 2.020 2.020 1.940 2.020 56,720 +0.12(+6.37%)
Dec 03, 2021 1.850 1.981 1.850 1.899 65,389 +0.05(+2.63%)
Dec 02, 2021 1.860 1.917 1.842 1.850 29,739 -0.04(-1.89%)
Dec 01, 2021 2.040 2.100 1.860 1.886 69,111 -0.17(-8.45%)
Nov 30, 2021 2.120 2.160 2.020 2.060 74,981 -0.08(-3.74%)
Nov 29, 2021 2.300 2.340 2.118 2.140 126,803 -0.18(-7.76%)
Nov 26, 2021 2.280 2.360 2.260 2.320 11,425 -0.10(-4.13%)
Nov 24, 2021 2.260 2.500 2.260 2.420 65,397 +0.12(+5.22%)
Nov 23, 2021 2.300 2.360 2.280 2.300 36,731 -0.06(-2.54%)
Nov 22, 2021 2.560 2.620 2.260 2.360 112,057 -0.22(-8.53%)
Nov 19, 2021 2.480 2.580 2.420 2.580 49,541 +0.16(+6.61%)
Nov 18, 2021 2.540 2.480 2.400 2.420 75,674 -0.14(-5.47%)
Nov 17, 2021 2.580 2.652 2.520 2.560 66,814 -0.04(-1.54%)
Nov 16, 2021 2.620 2.630 2.560 2.600 57,525 -0.04(-1.52%)
Nov 15, 2021 2.640 2.760 2.600 2.640 136,970 -0.02(-0.75%)
Nov 12, 2021 2.600 2.740 2.580 2.660 69,951 +0.06(+2.31%)
Nov 11, 2021 2.680 2.700 2.540 2.600 64,865 -0.10(-3.70%)
Nov 10, 2021 2.720 2.700 64,252 -0.02(-0.74%)
Nov 09, 2021 2.860 2.860 2.700 2.720 52,377 -0.12(-4.23%)
Nov 08, 2021 2.800 2.840 2.760 2.840 57,642 +0.12(+4.41%)
Nov 05, 2021 2.760 2.798 2.680 2.720 29,152 -0.06(-2.16%)
Nov 04, 2021 2.780 2.860 2.740 2.780 62,575 +0.04(+1.46%)
Nov 03, 2021 2.660 2.760 2.660 2.740 28,127 +0.08(+3.01%)
Nov 02, 2021 2.740 2.750 2.600 2.660 102,651 -0.10(-3.62%)
Nov 01, 2021 2.700 2.776 2.680 2.760 105,325 +0.06(+2.22%)
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%)
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.