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

Professional Diversity Network Inc (NQ: IPDN )

1.710 +0.080 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 5.480 5.740 5.200 5.540 84,050 +0.10(+1.84%)
Feb 25, 2021 6.000 6.280 5.440 5.440 132,168 -0.54(-9.03%)
Feb 24, 2021 5.960 6.480 5.780 5.980 315,183 +0.18(+3.10%)
Feb 23, 2021 6.560 6.900 5.430 5.800 901,718 -1.50(-20.55%)
Feb 22, 2021 7.240 9.200 7.120 7.300 1,083,284 -1.30(-15.12%)
Feb 19, 2021 8.080 8.920 8.060 8.600 493,850 +0.36(+4.37%)
Feb 18, 2021 7.660 9.600 7.420 8.240 928,767 -0.18(-2.14%)
Feb 17, 2021 6.600 8.760 6.300 8.420 2,191,727 +1.78(+26.81%)
Feb 16, 2021 6.160 6.700 6.060 6.640 438,406 +0.68(+11.41%)
Feb 12, 2021 6.100 6.260 5.840 5.960 134,250 -0.18(-2.93%)
Feb 11, 2021 5.700 6.700 5.580 6.140 903,846 +0.46(+8.10%)
Feb 10, 2021 6.320 6.360 5.480 5.680 430,567 -0.36(-5.96%)
Feb 09, 2021 5.800 6.320 5.620 6.040 349,807 +0.36(+6.34%)
Feb 08, 2021 5.880 6.020 5.540 5.680 630,038 +0.20(+3.65%)
Feb 05, 2021 5.200 6.000 5.040 5.480 1,307,750 +0.38(+7.45%)
Feb 04, 2021 5.500 5.500 4.960 5.100 217,806 -0.32(-5.90%)
Feb 03, 2021 4.560 6.140 4.480 5.420 1,843,884 +0.98(+22.07%)
Feb 02, 2021 4.360 4.860 4.220 4.440 342,028 +0.14(+3.26%)
Feb 01, 2021 4.520 4.640 4.240 4.300 98,540 -0.16(-3.59%)
Jan 29, 2021 4.640 4.780 4.320 4.460 154,750 -0.08(-1.76%)
Jan 28, 2021 4.700 4.980 4.520 4.540 242,589 -0.20(-4.22%)
Jan 27, 2021 4.840 5.200 4.700 4.740 383,486 -0.48(-9.20%)
Jan 26, 2021 5.400 5.520 5.100 5.220 405,719 +0.14(+2.76%)
Jan 25, 2021 5.060 5.480 4.920 5.080 262,919 -0.10(-1.93%)
Jan 22, 2021 4.940 5.457 4.820 5.180 619,450 +0.26(+5.28%)
Jan 21, 2021 4.820 4.980 4.640 4.920 219,082 +0.04(+0.82%)
Jan 20, 2021 5.000 5.200 4.760 4.880 347,330 -0.02(-0.41%)
Jan 19, 2021 4.840 5.280 4.780 4.900 462,472 +0.24(+5.15%)
Jan 15, 2021 5.020 5.220 4.640 4.660 326,600 -0.66(-12.41%)
Jan 14, 2021 4.680 5.440 4.680 5.320 558,396 +0.66(+14.16%)
Jan 13, 2021 4.600 4.880 4.500 4.660 271,237 -0.02(-0.43%)
Jan 12, 2021 4.600 4.940 4.580 4.680 292,751 -0.06(-1.27%)
Jan 11, 2021 4.620 4.980 4.440 4.740 770,595 -0.96(-16.84%)
Jan 08, 2021 4.500 6.638 4.180 5.700 5,738,200 +1.16(+25.55%)
Jan 07, 2021 4.240 5.120 3.920 4.540 2,168,175 +0.32(+7.58%)
Jan 06, 2021 4.180 4.300 3.880 4.220 1,257,028 -0.04(-0.94%)
Jan 05, 2021 4.000 5.140 3.920 4.260 1,693,711 +0.10(+2.40%)
Jan 04, 2021 4.800 4.880 3.920 4.160 738,380 -1.02(-19.69%)
Dec 31, 2020 5.180 5.180 5.180 59,728,116 -0.66(-11.30%)
Dec 30, 2020 3.840 11.12 3.680 5.840 59,728,116 +3.10(+113.14%)
Dec 29, 2020 2.620 2.760 2.500 2.740 312,899 +0.16(+6.20%)
Dec 28, 2020 2.440 2.720 2.440 2.580 244,382 +0.14(+5.74%)
Dec 24, 2020 2.440 2.500 2.420 2.440 56,800 -0.10(-3.94%)
Dec 23, 2020 2.380 2.600 2.380 2.540 298,379 +0.16(+6.72%)
Dec 22, 2020 2.440 2.480 2.380 2.380 104,304 -0.06(-2.46%)
Dec 21, 2020 2.300 2.500 2.300 2.440 64,569 +0.04(+1.67%)
Dec 18, 2020 2.360 2.540 2.360 2.400 115,400 -0.02(-0.83%)
Dec 17, 2020 2.320 2.460 2.320 2.420 100,574 +0.10(+4.31%)
Dec 16, 2020 2.540 2.600 2.240 2.320 628,204 -0.20(-7.94%)
Dec 15, 2020 2.600 2.707 2.520 2.520 191,709 -0.22(-8.03%)
Dec 14, 2020 2.960 2.980 2.700 2.740 234,812 -0.26(-8.67%)
Dec 11, 2020 3.180 3.257 2.920 3.000 811,450 -1.08(-26.47%)
Dec 10, 2020 2.980 4.140 2.740 4.080 1,801,363 +1.08(+36.00%)
Dec 09, 2020 3.160 3.220 3.000 3.000 82,929 -0.18(-5.66%)
Dec 08, 2020 3.100 3.240 3.000 3.180 223,384 +0.04(+1.27%)
Dec 07, 2020 3.040 3.220 3.000 3.140 34,893 +0.08(+2.61%)
Dec 04, 2020 3.160 3.220 3.060 3.060 64,400 -0.14(-4.38%)
Dec 03, 2020 3.200 3.280 3.120 3.200 68,717 -0.06(-1.84%)
Dec 02, 2020 3.100 3.280 3.100 3.260 173,897 -0.04(-1.21%)
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.