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

Professional Diversity Network Inc (NQ: IPDN )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 28, 2021 2.820 2.895 2.760 2.840 80,079 +0.00(+0.00%)
May 27, 2021 2.940 2.940 2.800 2.840 67,745 -0.02(-0.70%)
May 26, 2021 2.700 3.080 2.700 2.860 153,101 -0.10(-3.38%)
May 25, 2021 3.060 3.082 2.760 2.960 639,878 -0.16(-5.13%)
May 24, 2021 3.220 3.440 3.080 3.120 179,342 -0.16(-4.88%)
May 21, 2021 3.320 3.560 3.000 3.280 463,849 -0.04(-1.20%)
May 20, 2021 3.060 3.640 3.060 3.320 682,639 +0.22(+7.10%)
May 19, 2021 2.980 3.140 2.920 3.100 52,451 +0.08(+2.65%)
May 18, 2021 2.960 3.120 2.912 3.020 16,296 +0.02(+0.67%)
May 17, 2021 2.920 3.140 2.880 3.000 19,844 +0.00(+0.00%)
May 14, 2021 2.880 3.090 2.760 3.000 38,858 +0.22(+7.91%)
May 13, 2021 2.940 2.980 2.640 2.780 97,258 -0.16(-5.44%)
May 12, 2021 3.040 3.260 2.900 2.940 147,812 -0.18(-5.77%)
May 11, 2021 2.980 3.180 2.960 3.120 46,091 -0.08(-2.50%)
May 10, 2021 3.120 3.540 2.980 3.200 790,305 +0.00(+0.00%)
May 07, 2021 3.200 3.580 3.120 3.200 173,625 +0.02(+0.63%)
May 06, 2021 3.160 3.220 3.100 3.180 26,520 -0.06(-1.85%)
May 05, 2021 3.180 3.340 3.180 3.240 25,316 +0.02(+0.62%)
May 04, 2021 3.240 3.280 3.140 3.220 49,488 -0.12(-3.59%)
May 03, 2021 3.420 3.440 3.300 3.340 50,369 -0.16(-4.57%)
Apr 30, 2021 3.500 3.800 3.420 3.500 36,100 +0.00(+0.00%)
Apr 29, 2021 3.800 3.800 3.420 3.500 72,555 -0.26(-6.91%)
Apr 28, 2021 3.640 3.860 3.540 3.760 184,283 +0.10(+2.73%)
Apr 27, 2021 3.640 3.740 3.500 3.660 203,718 +0.10(+2.81%)
Apr 26, 2021 3.400 3.720 3.280 3.560 391,324 +0.14(+4.09%)
Apr 23, 2021 3.160 3.640 3.160 3.420 291,450 +0.26(+8.23%)
Apr 22, 2021 3.240 3.420 3.100 3.160 169,005 -0.12(-3.66%)
Apr 21, 2021 3.140 3.400 3.080 3.280 322,526 +0.14(+4.46%)
Apr 20, 2021 2.880 3.260 2.820 3.140 457,260 +0.12(+3.97%)
Apr 19, 2021 3.100 3.180 2.900 3.020 829,600 -0.16(-5.03%)
Apr 16, 2021 3.220 3.240 3.048 3.180 53,450 -0.04(-1.24%)
Apr 15, 2021 3.400 3.400 3.160 3.220 110,997 -0.20(-5.85%)
Apr 14, 2021 3.520 3.720 3.360 3.420 121,963 -0.10(-2.84%)
Apr 13, 2021 3.400 3.600 3.340 3.520 59,227 +0.04(+1.15%)
Apr 12, 2021 3.800 3.800 3.420 3.480 134,203 -0.36(-9.37%)
Apr 09, 2021 4.040 4.143 3.740 3.840 211,300 -0.26(-6.34%)
Apr 08, 2021 4.380 4.380 4.060 4.100 86,725 -0.30(-6.82%)
Apr 07, 2021 4.600 4.660 4.300 4.400 126,873 -0.22(-4.76%)
Apr 06, 2021 4.700 4.940 4.560 4.620 266,670 -0.04(-0.86%)
Apr 05, 2021 4.720 4.880 4.620 4.660 96,127 +0.04(+0.87%)
Apr 01, 2021 4.700 4.900 4.540 4.620 108,100 -0.08(-1.70%)
Mar 31, 2021 4.600 4.780 4.460 4.700 159,585 +0.06(+1.29%)
Mar 30, 2021 4.760 5.100 4.360 4.640 1,014,860 +0.10(+2.20%)
Mar 29, 2021 4.840 5.140 4.480 4.540 346,697 -0.32(-6.58%)
Mar 26, 2021 5.120 5.440 4.660 4.860 581,700 -0.22(-4.33%)
Mar 25, 2021 4.940 5.360 4.800 5.080 198,354 -0.38(-6.96%)
Mar 24, 2021 6.120 6.240 5.460 5.460 244,398 -0.62(-10.20%)
Mar 23, 2021 6.900 7.100 6.060 6.080 356,120 -0.56(-8.43%)
Mar 22, 2021 6.320 6.960 6.320 6.640 598,419 +0.22(+3.43%)
Mar 19, 2021 6.400 6.980 6.060 6.420 558,200 +0.06(+0.94%)
Mar 18, 2021 6.280 8.800 6.180 6.360 3,899,151 -0.22(-3.34%)
Mar 17, 2021 5.820 6.960 5.740 6.580 3,893,732 +0.58(+9.67%)
Mar 16, 2021 6.600 6.660 5.900 6.000 540,474 -0.70(-10.45%)
Mar 15, 2021 6.160 6.940 6.020 6.700 568,499 +0.58(+9.48%)
Mar 12, 2021 5.800 6.298 5.660 6.120 99,350 +0.06(+0.99%)
Mar 11, 2021 5.620 6.080 5.560 6.060 288,007 +0.56(+10.18%)
Mar 10, 2021 5.560 5.880 5.260 5.500 75,093 +0.08(+1.48%)
Mar 09, 2021 5.020 5.580 4.820 5.420 481,612 +0.56(+11.52%)
Mar 08, 2021 5.000 5.180 4.800 4.860 37,651 -0.20(-3.95%)
Mar 05, 2021 5.260 5.320 4.441 5.060 82,900 -0.02(-0.39%)
Mar 04, 2021 5.420 5.580 4.900 5.080 60,343 -0.56(-9.93%)
Mar 03, 2021 6.140 6.300 5.460 5.640 91,185 -0.62(-9.90%)
Mar 02, 2021 6.180 6.580 5.920 6.260 364,840 -0.04(-0.63%)
Mar 01, 2021 7.240 7.640 6.120 6.300 499,376 +0.76(+13.72%)
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%)
Dec 01, 2020 3.080 3.680 3.060 3.300 1,059,769 +0.36(+12.24%)
Nov 30, 2020 2.880 3.140 2.860 2.940 320,788 +0.00(+0.00%)
Nov 27, 2020 3.200 3.250 2.760 2.940 1,145,600 +0.28(+10.53%)
Nov 25, 2020 2.520 2.760 2.500 2.660 413,450 +0.14(+5.56%)
Nov 24, 2020 2.440 2.540 2.340 2.520 189,432 +0.26(+11.50%)
Nov 23, 2020 2.360 2.400 2.260 2.260 129,036 -0.22(-8.87%)
Nov 20, 2020 2.400 2.560 2.260 2.480 345,550 +0.12(+5.08%)
Nov 19, 2020 2.180 2.400 2.060 2.360 317,330 +0.18(+8.26%)
Nov 18, 2020 2.080 2.340 2.060 2.180 420,273 +0.04(+1.87%)
Nov 17, 2020 2.060 2.140 2.000 2.140 145,480 +0.08(+3.88%)
Nov 16, 2020 2.080 2.100 2.000 2.060 66,903 +0.01(+0.49%)
Nov 13, 2020 2.000 2.120 2.000 2.050 113,550 -0.07(-3.30%)
Nov 12, 2020 2.060 2.180 2.020 2.120 133,238 +0.02(+0.95%)
Nov 11, 2020 2.020 2.120 2.020 2.100 39,681 +0.02(+0.96%)
Nov 10, 2020 2.000 2.120 2.000 2.080 34,793 +0.00(+0.00%)
Nov 09, 2020 2.120 2.160 1.960 2.080 117,783 +0.02(+0.97%)
Nov 06, 2020 2.060 2.220 2.000 2.060 159,150 +0.00(+0.00%)
Nov 05, 2020 2.080 2.095 2.020 2.060 23,741 +0.02(+0.98%)
Nov 04, 2020 2.060 2.120 2.020 2.040 56,408 -0.03(-1.45%)
Nov 03, 2020 2.100 2.180 2.000 2.070 78,802 +0.02(+0.93%)
Nov 02, 2020 1.960 2.091 1.960 2.051 43,125 +0.11(+5.72%)
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%)
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.