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

Professional Diversity Network Inc (NQ: IPDN )

1.020 -0.110 (-9.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2023 4.950 5.050 4.770 5.050 112,829 +0.15(+3.09%)
Jan 30, 2023 4.760 4.900 4.600 4.899 91,682 +0.10(+2.06%)
Jan 27, 2023 4.800 4.813 4.560 4.800 56,575 +0.18(+3.90%)
Jan 26, 2023 4.690 4.690 4.470 4.620 49,556 -0.12(-2.53%)
Jan 25, 2023 4.540 4.750 4.440 4.740 61,173 +0.06(+1.28%)
Jan 24, 2023 4.340 4.730 4.110 4.680 56,790 +0.22(+4.93%)
Jan 23, 2023 4.400 4.480 4.110 4.460 89,440 +0.14(+3.24%)
Jan 20, 2023 3.800 4.600 3.600 4.320 407,842 +0.59(+15.79%)
Jan 19, 2023 3.360 3.780 3.210 3.731 277,085 +0.21(+5.99%)
Jan 18, 2023 3.540 3.540 3.070 3.520 99,324 +0.02(+0.57%)
Jan 17, 2023 3.260 3.530 3.120 3.500 112,582 +0.43(+14.01%)
Jan 13, 2023 2.680 3.080 2.550 3.070 120,818 +0.43(+16.29%)
Jan 12, 2023 2.560 2.690 2.500 2.640 153,322 +0.09(+3.53%)
Jan 11, 2023 2.400 2.550 2.125 2.550 424,962 +0.24(+10.39%)
Jan 10, 2023 2.240 2.310 2.070 2.310 73,292 +0.08(+3.59%)
Jan 09, 2023 2.110 2.290 2.070 2.230 20,051 +0.09(+4.21%)
Jan 06, 2023 2.160 2.160 1.830 2.140 882,966 +0.00(+0.00%)
Jan 05, 2023 1.730 2.150 1.604 2.140 84,091 +0.14(+7.11%)
Jan 04, 2023 1.980 2.040 1.900 1.998 70,362 -0.05(-2.54%)
Jan 03, 2023 2.040 2.060 1.940 2.050 164,880 -0.02(-0.97%)
Dec 30, 2022 1.960 2.100 1.960 2.070 88,998 -0.01(-0.48%)
Dec 29, 2022 1.979 2.080 1.840 2.080 13,037 +0.04(+1.95%)
Dec 28, 2022 1.970 2.080 1.920 2.040 116,473 +0.08(+4.09%)
Dec 27, 2022 1.840 1.960 1.800 1.960 101,566 +0.07(+3.59%)
Dec 23, 2022 1.710 1.900 1.700 1.892 78,723 +0.14(+7.87%)
Dec 22, 2022 1.600 1.754 1.560 1.754 12,667 +0.13(+8.12%)
Dec 21, 2022 1.320 1.680 1.320 1.622 67,127 +0.28(+21.28%)
Dec 20, 2022 1.280 1.574 1.280 1.338 28,171 -0.06(-4.46%)
Dec 19, 2022 1.545 1.560 1.400 1.400 11,013 +0.08(+5.90%)
Dec 16, 2022 0.9202 1.756 0.9202 1.322 238,076 +0.32(+31.54%)
Dec 15, 2022 1.127 1.174 1.005 1.005 1,967 +0.02(+2.53%)
Dec 14, 2022 1.028 1.130 0.9760 0.9802 6,938 -0.03(-2.49%)
Dec 13, 2022 1.237 1.237 0.9952 1.005 23,766 -0.20(-16.29%)
Dec 12, 2022 1.200 1.222 1.109 1.201 12,031 +0.03(+2.23%)
Dec 09, 2022 1.362 1.560 1.020 1.175 193,522 -0.19(-13.76%)
Dec 08, 2022 1.611 1.611 1.362 1.362 33,698 -0.17(-10.98%)
Dec 07, 2022 1.640 1.748 1.370 1.530 7,985 +0.17(+12.37%)
Dec 06, 2022 1.622 1.800 1.362 1.362 26,603 -0.26(-15.96%)
Dec 05, 2022 1.666 1.700 1.600 1.620 1,525 -0.13(-7.42%)
Dec 02, 2022 1.690 1.800 1.671 1.750 1,607 -0.01(-0.57%)
Dec 01, 2022 1.671 1.760 1.671 1.760 317 -0.06(-3.30%)
Nov 30, 2022 1.875 1.875 1.691 1.820 987 +0.06(+3.41%)
Nov 28, 2022 1.760 268 -0.18(-9.23%)
Nov 25, 2022 1.970 1.970 1.939 1.939 157 +0.02(+0.99%)
Nov 23, 2022 1.978 1.980 1.857 1.920 2,757 -0.02(-1.03%)
Nov 22, 2022 1.825 1.940 1.824 1.940 1,701 +0.02(+1.04%)
Nov 21, 2022 1.996 1.996 1.920 1.920 9,903 -0.08(-3.81%)
Nov 18, 2022 1.700 1.996 1.640 1.996 144,169 +0.36(+21.71%)
Nov 17, 2022 1.720 1.720 1.640 1.640 1,547 -0.03(-1.50%)
Nov 16, 2022 1.716 1.716 1.665 1.665 297 +0.01(+0.30%)
Nov 15, 2022 1.700 1.710 1.660 1.660 1,459 -0.08(-4.60%)
Nov 14, 2022 1.640 1.740 1.640 1.740 892 +0.08(+4.82%)
Nov 11, 2022 1.660 1.700 1.660 1.660 1,310 +0.00(+0.00%)
Nov 10, 2022 1.660 1.700 1.660 1.660 3,037 -0.05(-2.95%)
Nov 09, 2022 1.680 1.760 1.680 1.710 305 -0.05(-2.82%)
Nov 08, 2022 1.777 1.777 1.747 1.760 2,170 +0.07(+4.14%)
Nov 07, 2022 1.783 1.783 1.670 1.690 356 +0.03(+1.64%)
Nov 04, 2022 1.663 1.663 1.663 1.663 1,056 -0.05(-2.92%)
Nov 03, 2022 1.670 1.730 1.670 1.713 4,550 -0.03(-1.80%)
Nov 02, 2022 1.744 1.744 1.744 1.744 204 +0.08(+4.92%)
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.