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

Professional Diversity Network Inc (NQ: IPDN )

1.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Apr 28, 2023 4.150 4.530 4.010 4.510 64,345 +0.37(+8.94%)
Apr 27, 2023 4.000 4.198 3.900 4.140 86,293 +0.12(+2.99%)
Apr 26, 2023 4.060 4.083 3.880 4.020 88,178 -0.01(-0.25%)
Apr 25, 2023 3.800 4.160 3.750 4.030 98,111 +0.13(+3.33%)
Apr 24, 2023 3.790 3.910 3.580 3.900 130,032 +0.17(+4.56%)
Apr 21, 2023 3.630 3.850 3.380 3.730 265,726 +0.12(+3.32%)
Apr 20, 2023 3.170 3.710 3.090 3.610 396,840 +0.44(+13.88%)
Apr 19, 2023 3.040 3.232 2.970 3.170 147,088 +0.14(+4.62%)
Apr 18, 2023 2.610 3.050 2.610 3.030 103,451 +0.34(+12.64%)
Apr 17, 2023 2.820 2.820 2.500 2.690 110,431 +0.02(+0.75%)
Apr 14, 2023 2.650 2.820 2.630 2.670 62,549 -0.05(-1.84%)
Apr 13, 2023 2.710 2.870 2.410 2.720 199,438 -0.15(-5.23%)
Apr 12, 2023 2.980 3.030 2.620 2.870 250,452 -0.03(-1.03%)
Apr 11, 2023 6.610 6.910 2.410 2.900 2,955,219 -3.71(-56.13%)
Apr 10, 2023 5.400 6.610 5.265 6.610 473,788 +1.21(+22.41%)
Apr 06, 2023 4.970 5.430 4.830 5.400 64,627 +0.42(+8.46%)
Apr 05, 2023 4.700 4.980 4.420 4.979 37,044 +0.11(+2.24%)
Apr 04, 2023 4.750 4.880 4.320 4.870 52,687 +0.21(+4.51%)
Apr 03, 2023 4.150 4.720 4.000 4.660 84,486 +0.22(+4.95%)
Mar 31, 2023 4.460 4.770 3.000 4.440 398,649 +0.18(+4.18%)
Mar 30, 2023 3.450 4.262 3.310 4.262 69,017 +0.87(+25.72%)
Mar 29, 2023 3.280 3.410 3.070 3.390 21,965 +0.11(+3.35%)
Mar 28, 2023 2.970 3.360 2.970 3.280 43,544 +0.29(+9.70%)
Mar 27, 2023 2.740 3.073 2.740 2.990 22,450 +0.17(+6.03%)
Mar 24, 2023 2.700 2.820 2.630 2.820 6,233 +0.07(+2.55%)
Mar 23, 2023 2.600 2.784 2.600 2.750 10,150 +0.15(+5.77%)
Mar 22, 2023 2.360 2.732 2.360 2.600 26,943 +0.18(+7.44%)
Mar 21, 2023 2.060 2.592 2.060 2.420 18,901 +0.30(+14.15%)
Mar 20, 2023 2.130 2.140 1.930 2.120 53,600 -0.05(-2.30%)
Mar 17, 2023 2.390 2.480 2.160 2.170 21,722 -0.14(-6.06%)
Mar 16, 2023 2.330 2.330 2.150 2.310 20,258 +0.00(+0.00%)
Mar 15, 2023 2.410 2.440 2.260 2.310 40,761 -0.19(-7.60%)
Mar 14, 2023 2.425 2.690 2.425 2.500 12,941 +0.00(+0.00%)
Mar 13, 2023 2.530 2.590 2.380 2.500 36,403 -0.10(-3.85%)
Mar 10, 2023 2.650 2.671 2.570 2.600 11,457 -0.13(-4.76%)
Mar 09, 2023 2.730 2.850 2.660 2.730 21,016 -0.01(-0.36%)
Mar 08, 2023 2.500 2.740 2.500 2.740 21,884 +0.15(+5.79%)
Mar 07, 2023 2.510 2.600 2.500 2.590 21,776 -0.04(-1.52%)
Mar 06, 2023 2.640 2.700 2.570 2.630 69,947 -0.07(-2.59%)
Mar 03, 2023 2.540 2.770 2.540 2.700 93,954 +0.10(+3.85%)
Mar 02, 2023 2.530 2.770 2.360 2.600 165,443 +0.13(+5.26%)
Mar 01, 2023 2.480 2.650 2.330 2.470 295,841 +0.02(+0.82%)
Feb 28, 2023 4.750 4.905 2.350 2.450 952,141 -2.57(-51.20%)
Feb 27, 2023 6.910 7.130 5.020 5.020 314,794 -1.92(-27.67%)
Feb 24, 2023 7.380 7.646 6.300 6.940 166,557 -0.69(-9.10%)
Feb 23, 2023 6.700 7.771 6.600 7.635 141,086 +1.05(+16.03%)
Feb 22, 2023 6.330 6.600 6.210 6.580 150,234 +0.37(+5.92%)
Feb 21, 2023 6.110 6.212 5.950 6.212 47,179 +0.12(+2.00%)
Feb 17, 2023 5.850 6.090 5.680 6.090 61,663 +0.24(+4.10%)
Feb 16, 2023 5.690 5.872 5.461 5.850 25,248 +0.22(+3.91%)
Feb 15, 2023 5.410 5.650 5.400 5.630 33,267 +0.04(+0.63%)
Feb 14, 2023 5.500 5.600 5.200 5.595 83,304 +0.05(+0.99%)
Feb 13, 2023 5.580 5.660 5.432 5.540 36,120 -0.05(-0.89%)
Feb 10, 2023 5.460 5.590 5.270 5.590 54,965 +0.11(+2.01%)
Feb 09, 2023 5.470 5.480 5.200 5.480 37,100 +0.13(+2.43%)
Feb 08, 2023 5.190 5.458 5.180 5.350 27,069 -0.15(-2.73%)
Feb 07, 2023 5.450 5.500 5.000 5.500 103,873 +0.05(+0.92%)
Feb 06, 2023 5.330 5.470 5.300 5.450 19,295 +0.00(+0.00%)
Feb 03, 2023 5.390 5.480 5.160 5.450 34,932 +0.06(+1.11%)
Feb 02, 2023 5.290 5.550 5.200 5.390 158,459 +0.10(+1.89%)
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.