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

Professional Diversity Network Inc (NQ: IPDN )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Oct 30, 2020 2.060 2.140 1.940 1.940 59,550 -0.14(-6.73%)
Oct 29, 2020 2.060 2.120 2.000 2.080 74,930 +0.00(+0.00%)
Oct 28, 2020 2.040 2.120 2.040 2.080 108,766 -0.02(-0.95%)
Oct 27, 2020 2.200 2.240 2.040 2.100 124,875 -0.06(-2.78%)
Oct 26, 2020 2.260 2.260 2.160 2.160 121,371 -0.16(-6.90%)
Oct 23, 2020 2.460 2.460 2.300 2.320 370,800 -0.20(-7.94%)
Oct 22, 2020 2.400 2.720 2.340 2.520 1,026,575 +0.14(+5.88%)
Oct 21, 2020 2.260 2.480 2.220 2.380 297,507 +0.18(+8.18%)
Oct 20, 2020 2.200 2.320 2.200 2.200 219,430 +0.02(+0.92%)
Oct 19, 2020 2.240 2.280 2.160 2.180 131,256 -0.04(-1.80%)
Oct 16, 2020 2.160 2.300 2.120 2.220 377,600 -0.04(-1.77%)
Oct 15, 2020 2.560 2.880 2.160 2.260 2,843,610 +0.04(+1.80%)
Oct 14, 2020 2.220 2.320 2.160 2.220 335,570 -0.04(-1.77%)
Oct 13, 2020 2.120 2.460 2.120 2.260 424,062 +0.04(+1.80%)
Oct 12, 2020 2.160 2.260 2.160 2.220 140,667 +0.00(+0.00%)
Oct 09, 2020 2.200 2.324 2.100 2.220 414,050 -0.10(-4.31%)
Oct 08, 2020 2.480 2.620 2.160 2.320 2,547,856 -0.50(-17.73%)
Oct 07, 2020 1.900 2.940 1.860 2.820 2,141,214 +0.94(+50.00%)
Oct 06, 2020 1.860 2.080 1.820 1.880 148,936 +0.00(+0.00%)
Oct 05, 2020 1.900 1.940 1.820 1.880 99,479 -0.07(-3.80%)
Oct 02, 2020 1.840 2.000 1.840 1.954 78,750 +0.03(+1.78%)
Oct 01, 2020 1.920 2.080 1.900 1.920 59,686 +0.00(+0.00%)
Sep 30, 2020 2.020 2.120 1.880 1.920 113,393 -0.20(-9.43%)
Sep 29, 2020 1.900 2.360 1.800 2.120 872,308 -0.06(-2.75%)
Sep 28, 2020 2.380 2.500 1.900 2.180 1,225,313 -0.30(-12.10%)
Sep 25, 2020 1.560 2.800 1.520 2.480 1,497,650 +0.84(+51.22%)
Sep 24, 2020 1.620 1.700 1.560 1.640 34,268 +0.00(+0.00%)
Sep 23, 2020 1.840 1.840 1.620 1.640 67,213 -0.17(-9.61%)
Sep 22, 2020 1.850 1.880 1.700 1.814 54,187 -0.03(-1.51%)
Sep 21, 2020 1.888 1.938 1.840 1.842 28,621 -0.01(-0.55%)
Sep 18, 2020 1.840 1.980 1.840 1.852 38,450 -0.04(-2.08%)
Sep 17, 2020 1.840 1.892 1.830 1.892 18,021 -0.01(-0.43%)
Sep 16, 2020 1.900 1.900 1.800 1.900 27,940 +0.04(+1.89%)
Sep 15, 2020 1.880 1.916 1.827 1.865 31,258 -0.05(-2.67%)
Sep 14, 2020 1.832 1.916 1.800 1.916 45,857 +0.08(+4.15%)
Sep 11, 2020 1.820 1.840 1.700 1.840 34,800 -0.00(-0.01%)
Sep 10, 2020 1.880 1.880 1.780 1.840 26,077 -0.06(-3.17%)
Sep 09, 2020 1.800 1.980 1.700 1.900 238,655 +0.14(+7.95%)
Sep 08, 2020 1.800 1.840 1.700 1.760 91,997 -0.12(-6.38%)
Sep 04, 2020 2.160 2.160 1.810 1.880 716,200 -0.20(-9.62%)
Sep 03, 2020 2.180 2.280 2.020 2.080 77,833 -0.12(-5.45%)
Sep 02, 2020 2.180 2.240 2.120 2.200 134,341 +0.00(+0.00%)
Sep 01, 2020 2.260 2.300 2.180 2.200 94,876 -0.04(-1.79%)
Aug 31, 2020 2.380 2.400 2.200 2.240 149,483 -0.18(-7.44%)
Aug 28, 2020 2.500 2.720 2.320 2.420 316,850 -0.10(-3.97%)
Aug 27, 2020 2.320 2.540 2.220 2.520 609,352 +0.16(+6.78%)
Aug 26, 2020 2.180 2.500 2.140 2.360 616,289 +0.20(+9.26%)
Aug 25, 2020 2.200 2.260 2.080 2.160 74,219 +0.06(+2.86%)
Aug 24, 2020 2.140 2.220 2.020 2.100 98,711 -0.04(-1.87%)
Aug 21, 2020 2.160 2.310 2.100 2.140 167,300 +0.00(+0.00%)
Aug 20, 2020 2.280 2.300 2.040 2.140 123,653 -0.16(-6.96%)
Aug 19, 2020 2.200 2.320 2.160 2.300 50,896 +0.04(+1.77%)
Aug 18, 2020 2.260 2.280 2.200 2.260 84,191 +0.00(+0.00%)
Aug 17, 2020 2.420 2.500 2.220 2.260 85,882 -0.16(-6.61%)
Aug 14, 2020 2.440 2.576 2.400 2.420 77,050 -0.12(-4.72%)
Aug 13, 2020 2.460 2.580 2.440 2.540 127,777 -0.08(-3.05%)
Aug 12, 2020 2.740 2.760 2.560 2.620 273,754 +0.06(+2.34%)
Aug 11, 2020 2.680 2.680 2.460 2.560 257,554 -0.16(-5.88%)
Aug 10, 2020 2.880 2.980 2.600 2.720 608,977 -0.28(-9.33%)
Aug 07, 2020 3.100 3.260 2.820 3.000 454,500 -0.10(-3.23%)
Aug 06, 2020 2.680 3.260 2.660 3.100 882,884 +0.12(+4.03%)
Aug 05, 2020 2.500 4.400 2.320 2.980 15,262,914 +0.66(+28.45%)
Aug 04, 2020 2.400 2.500 2.260 2.320 221,286 +0.06(+2.65%)
Aug 03, 2020 2.100 2.440 1.940 2.260 584,003 +0.18(+8.65%)
Jul 31, 2020 2.300 2.340 2.020 2.080 205,250 -0.22(-9.57%)
Jul 30, 2020 2.360 2.460 2.240 2.300 263,847 -0.32(-12.21%)
Jul 29, 2020 2.680 2.720 2.460 2.620 392,985 -0.12(-4.38%)
Jul 28, 2020 2.760 2.900 2.560 2.740 611,323 +0.08(+3.01%)
Jul 27, 2020 3.700 3.700 2.360 2.660 678,359 -1.20(-31.09%)
Jul 24, 2020 3.700 4.180 3.621 3.860 68,250 +0.24(+6.63%)
Jul 23, 2020 3.782 3.810 3.600 3.620 12,865 +0.00(+0.00%)
Jul 22, 2020 3.740 4.140 3.600 3.620 42,839 -0.14(-3.72%)
Jul 21, 2020 3.820 4.060 3.760 3.760 13,579 -0.08(-2.08%)
Jul 20, 2020 3.760 4.240 3.700 3.840 36,730 +0.08(+2.13%)
Jul 17, 2020 4.300 4.300 3.760 3.760 18,250 -0.16(-4.08%)
Jul 16, 2020 3.800 4.280 3.580 3.920 108,947 +0.02(+0.51%)
Jul 15, 2020 3.740 4.180 3.740 3.900 34,408 +0.18(+4.84%)
Jul 14, 2020 4.060 4.120 3.560 3.720 30,337 -0.16(-4.12%)
Jul 13, 2020 4.360 4.800 3.860 3.880 135,349 -0.54(-12.22%)
Jul 10, 2020 3.960 4.540 3.960 4.420 84,250 +0.38(+9.41%)
Jul 09, 2020 4.160 4.400 3.960 4.040 45,057 -0.08(-1.94%)
Jul 08, 2020 4.580 4.660 4.100 4.120 115,379 -0.56(-11.97%)
Jul 07, 2020 4.640 5.180 4.640 4.680 44,956 +0.02(+0.43%)
Jul 06, 2020 5.740 5.760 4.660 4.660 151,795 -1.10(-19.10%)
Jul 02, 2020 6.120 6.360 5.600 5.760 209,250 -0.18(-3.03%)
Jul 01, 2020 5.620 6.400 5.300 5.940 121,071 +0.22(+3.85%)
Jun 30, 2020 7.000 7.200 5.640 5.720 380,602 -1.00(-14.88%)
Jun 29, 2020 5.600 7.960 5.440 6.720 1,141,918 +0.32(+5.00%)
Jun 26, 2020 5.360 7.080 4.660 6.400 1,223,800 -0.98(-13.28%)
Jun 25, 2020 2.840 7.380 2.800 7.380 1,822,470 +4.34(+142.76%)
Jun 24, 2020 4.660 5.360 2.740 3.040 4,456,740 +1.22(+67.03%)
Dec 17, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 26, 2019 1.820 1.820 1.820 0 +0.08(+4.35%)
Nov 25, 2019 1.885 1.885 1.720 1.744 767 -0.11(-6.19%)
Nov 22, 2019 1.980 1.980 1.742 1.859 1,450 -0.11(-5.81%)
Nov 21, 2019 1.985 2.160 1.920 1.974 3,068 +0.16(+8.83%)
Nov 20, 2019 2.360 2.360 1.800 1.814 20,174 -0.63(-25.67%)
Nov 19, 2019 2.500 2.560 2.400 2.440 1,913 +0.02(+0.83%)
Nov 18, 2019 2.300 2.600 2.300 2.420 1,140 -0.14(-5.47%)
Nov 15, 2019 2.420 2.560 2.420 2.560 900 +0.24(+10.37%)
Nov 14, 2019 2.319 2.319 2.319 41 +0.00(+0.00%)
Nov 13, 2019 2.319 2.319 2.319 104 +0.00(+0.00%)
Nov 12, 2019 2.414 2.564 2.319 2.319 3,564 -0.30(-11.47%)
Nov 11, 2019 2.340 2.620 2.340 2.620 2,177 +0.18(+7.38%)
Nov 08, 2019 2.440 2.440 2.440 2.440 150 -0.02(-0.81%)
Nov 07, 2019 2.447 2.460 2.447 2.460 269 -0.04(-1.60%)
Nov 06, 2019 2.520 2.520 2.440 2.500 2,068 +0.00(+0.00%)
Nov 05, 2019 2.500 2.500 2.500 65 +0.00(+0.00%)
Nov 04, 2019 2.480 2.700 2.440 2.500 9,169 +0.00(+0.00%)
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.