Chronicle Journal: Finance

Professional Diversity Network Inc (NQ: IPDN )

1.708 USD -0.052 (-2.93%)
Official Closing Price Updated: 7:06 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 1.760 1.860 1.680 1.710 243,926 -0.05(-2.84%)
Apr 13, 2021 1.700 1.800 1.670 1.760 118,455 +0.02(+1.15%)
Apr 12, 2021 1.900 1.900 1.710 1.740 268,407 -0.18(-9.37%)
Apr 09, 2021 2.020 2.071 1.870 1.920 422,600 -0.13(-6.34%)
Apr 08, 2021 2.190 2.190 2.030 2.050 173,450 -0.15(-6.82%)
Apr 07, 2021 2.300 2.330 2.150 2.200 253,746 -0.11(-4.76%)
Apr 06, 2021 2.350 2.470 2.280 2.310 533,340 -0.02(-0.86%)
Apr 05, 2021 2.360 2.440 2.310 2.330 192,255 +0.02(+0.87%)
Apr 01, 2021 2.350 2.450 2.270 2.310 216,200 -0.04(-1.70%)
Mar 31, 2021 2.300 2.390 2.230 2.350 319,171 +0.03(+1.29%)
Mar 30, 2021 2.380 2.550 2.180 2.320 2,029,721 +0.05(+2.20%)
Mar 29, 2021 2.420 2.570 2.240 2.270 693,394 -0.16(-6.58%)
Mar 26, 2021 2.560 2.720 2.330 2.430 1,163,400 -0.11(-4.33%)
Mar 25, 2021 2.470 2.680 2.400 2.540 396,708 -0.19(-6.96%)
Mar 24, 2021 3.060 3.120 2.730 2.730 488,796 -0.31(-10.20%)
Mar 23, 2021 3.450 3.550 3.030 3.040 712,241 -0.28(-8.43%)
Mar 22, 2021 3.160 3.480 3.160 3.320 1,196,838 +0.11(+3.43%)
Mar 19, 2021 3.200 3.490 3.030 3.210 1,116,400 +0.03(+0.94%)
Mar 18, 2021 3.140 4.400 3.090 3.180 7,798,302 -0.11(-3.34%)
Mar 17, 2021 2.910 3.480 2.870 3.290 7,787,465 +0.29(+9.67%)
Mar 16, 2021 3.300 3.330 2.950 3.000 1,080,948 -0.35(-10.45%)
Mar 15, 2021 3.080 3.470 3.010 3.350 1,136,998 +0.29(+9.48%)
Mar 12, 2021 2.900 3.149 2.830 3.060 198,700 +0.03(+0.99%)
Mar 11, 2021 2.810 3.040 2.780 3.030 576,015 +0.28(+10.18%)
Mar 10, 2021 2.780 2.940 2.630 2.750 150,187 +0.04(+1.48%)
Mar 09, 2021 2.510 2.790 2.410 2.710 963,224 +0.28(+11.52%)
Mar 08, 2021 2.500 2.590 2.400 2.430 75,303 -0.10(-3.95%)
Mar 05, 2021 2.630 2.660 2.220 2.530 165,800 -0.01(-0.39%)
Mar 04, 2021 2.710 2.790 2.450 2.540 120,686 -0.28(-9.93%)
Mar 03, 2021 3.070 3.150 2.730 2.820 182,371 -0.31(-9.90%)
Mar 02, 2021 3.090 3.290 2.960 3.130 729,681 -0.02(-0.63%)
Mar 01, 2021 3.620 3.820 3.060 3.150 998,753 +0.38(+13.72%)
Feb 26, 2021 2.740 2.870 2.600 2.770 168,100 +0.05(+1.84%)
Feb 25, 2021 3.000 3.140 2.720 2.720 264,336 -0.27(-9.03%)
Feb 24, 2021 2.980 3.240 2.890 2.990 630,366 +0.09(+3.10%)
Feb 23, 2021 3.280 3.450 2.715 2.900 1,803,436 -0.75(-20.55%)
Feb 22, 2021 3.620 4.600 3.560 3.650 2,166,568 -0.65(-15.12%)
Feb 19, 2021 4.040 4.460 4.030 4.300 987,700 +0.18(+4.37%)
Feb 18, 2021 3.830 4.800 3.710 4.120 1,857,534 -0.09(-2.14%)
Feb 17, 2021 3.300 4.380 3.150 4.210 4,383,454 +0.89(+26.81%)
Feb 16, 2021 3.080 3.350 3.030 3.320 876,812 +0.34(+11.41%)
Feb 12, 2021 3.050 3.130 2.920 2.980 268,500 -0.09(-2.93%)
Feb 11, 2021 2.850 3.350 2.790 3.070 1,807,693 +0.23(+8.10%)
Feb 10, 2021 3.160 3.180 2.740 2.840 861,135 -0.18(-5.96%)
Feb 09, 2021 2.900 3.160 2.810 3.020 699,615 +0.18(+6.34%)
Feb 08, 2021 2.940 3.010 2.770 2.840 1,260,076 +0.10(+3.65%)
Feb 05, 2021 2.600 3.000 2.520 2.740 2,615,500 +0.19(+7.45%)
Feb 04, 2021 2.750 2.750 2.480 2.550 435,613 -0.16(-5.90%)
Feb 03, 2021 2.280 3.070 2.240 2.710 3,687,768 +0.49(+22.07%)
Feb 02, 2021 2.180 2.430 2.110 2.220 684,057 +0.07(+3.26%)
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.