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

Professional Diversity Network, Inc. - Common Stock (NQ: IPDN )

0.4375 -0.0125 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 16, 2025 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 (%)
Jan 16, 2025 0.4293 0.4500 0.4120 0.4375 75,383 -0.01(-2.78%)
Jan 15, 2025 0.4154 0.4500 0.4120 0.4500 28,940 +0.00(+0.02%)
Jan 14, 2025 0.4200 0.4500 0.4103 0.4499 44,703 +0.01(+2.27%)
Jan 13, 2025 0.4467 0.4498 0.4111 0.4399 80,294 -0.02(-5.36%)
Jan 10, 2025 0.4537 0.4684 0.4300 0.4648 53,570 +0.03(+8.02%)
Jan 08, 2025 0.4700 0.4999 0.4204 0.4303 129,047 -0.05(-10.35%)
Jan 07, 2025 0.5000 0.5160 0.4649 0.4800 98,710 -0.00(-0.50%)
Jan 06, 2025 0.4700 0.5864 0.4500 0.4824 374,463 -0.01(-1.11%)
Jan 03, 2025 0.5170 0.5233 0.4700 0.4878 552,227 -0.09(-15.50%)
Jan 02, 2025 0.5400 0.7000 0.5001 0.5773 4,707,397 +0.08(+15.46%)
Dec 31, 2024 0.5000 0 +0.02(+3.14%)
Dec 30, 2024 0.4520 0.5890 0.4268 0.4848 256,938 +0.03(+7.26%)
Dec 27, 2024 0.4800 0.4892 0.4500 0.4520 45,167 -0.03(-5.62%)
Dec 26, 2024 0.4100 0.4900 0.4005 0.4789 278,954 +0.07(+17.32%)
Dec 24, 2024 0.4350 0.4350 0.4000 0.4082 12,460 -0.00(-0.44%)
Dec 23, 2024 0.4200 0.4827 0.4000 0.4100 58,752 -0.03(-6.92%)
Dec 20, 2024 0.4487 0.5449 0.4400 0.4405 21,218 -0.05(-9.36%)
Dec 19, 2024 0.5280 0.6000 0.4487 0.4860 399,081 +0.01(+1.63%)
Dec 18, 2024 0.4590 0.4998 0.4590 0.4782 21,739 -0.00(-0.95%)
Dec 17, 2024 0.4850 0.4850 0.4405 0.4828 15,646 +0.00(+0.23%)
Dec 16, 2024 0.5900 0.5900 0.4800 0.4817 33,188 -0.08(-13.98%)
Dec 13, 2024 0.5450 0.6179 0.5450 0.5600 12,755 +0.00(+0.76%)
Dec 12, 2024 0.5790 0.6047 0.5558 0.5558 5,526 -0.00(-0.75%)
Dec 11, 2024 0.5500 0.6200 0.5400 0.5600 18,535 -0.00(-0.44%)
Dec 10, 2024 0.6200 0.6600 0.5505 0.5625 19,582 -0.04(-6.90%)
Dec 09, 2024 0.6200 0.6799 0.5900 0.6042 66,757 -0.02(-2.55%)
Dec 06, 2024 0.6550 0.6550 0.5700 0.6200 24,859 +0.00(+0.00%)
Dec 05, 2024 0.6900 0.6900 0.6200 0.6200 52,709 -0.05(-7.46%)
Dec 04, 2024 0.6900 0.6999 0.6500 0.6700 42,496 -0.03(-4.29%)
Dec 03, 2024 0.7350 0.7380 0.6950 0.7000 15,098 +0.00(+0.00%)
Dec 02, 2024 0.7440 0.7440 0.7000 0.7000 4,459 -0.05(-6.29%)
Nov 29, 2024 0.7500 0.7500 0.7300 0.7470 4,557 +0.02(+2.33%)
Nov 27, 2024 0.7700 0.7700 0.7300 0.7300 11,240 -0.04(-5.07%)
Nov 26, 2024 0.7500 0.8000 0.7300 0.7690 30,368 +0.03(+3.78%)
Nov 25, 2024 0.8380 0.8380 0.6921 0.7410 31,886 -0.06(-7.39%)
Nov 22, 2024 0.7460 0.8470 0.7459 0.8001 43,822 +0.05(+6.97%)
Nov 21, 2024 0.7300 0.7700 0.5937 0.7480 85,969 +0.02(+2.47%)
Nov 20, 2024 0.7998 0.8000 0.7000 0.7300 68,545 -0.07(-8.75%)
Nov 19, 2024 0.9300 0.9800 0.7400 0.8000 290,075 -0.22(-21.57%)
Nov 18, 2024 1.060 1.120 0.8502 1.020 1,610,346 +0.07(+7.35%)
Nov 15, 2024 0.6650 1.100 0.6650 0.9502 796,596 +0.05(+5.58%)
Nov 14, 2024 0.6700 0.9045 0.6700 0.9000 73,686 +0.20(+27.66%)
Nov 13, 2024 0.6900 0.7100 0.6800 0.7050 10,193 -0.02(-2.76%)
Nov 12, 2024 0.7300 0.7490 0.7250 0.7250 14,471 -0.00(-0.07%)
Nov 11, 2024 0.6910 0.7680 0.6910 0.7255 8,024 +0.03(+3.64%)
Nov 08, 2024 0.7600 0.7600 0.6850 0.7000 7,300 -0.04(-5.91%)
Nov 07, 2024 0.7800 0.8140 0.6563 0.7440 23,059 -0.04(-4.62%)
Nov 06, 2024 0.8717 0.8717 0.7800 0.7800 22,637 -0.05(-6.04%)
Nov 05, 2024 0.8380 0.8500 0.8301 0.8301 10,000 -0.00(-0.59%)
Nov 04, 2024 0.8220 0.8350 0.8220 0.8350 2,838 -0.02(-1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.