Skip to main content

Professional Diversity Network Inc (NQ: IPDN )

1.780 +0.120 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.40 17.08 15.77 16.58 11,702 +0.22(+1.34%)
May 30, 2017 16.84 16.96 16.20 16.36 3,723 -0.50(-2.97%)
May 26, 2017 16.78 16.86 16.20 16.86 7,107 +0.30(+1.81%)
May 25, 2017 17.17 17.17 16.30 16.56 3,701 -0.12(-0.72%)
May 24, 2017 16.32 17.26 16.20 16.68 8,555 +0.46(+2.84%)
May 23, 2017 16.37 16.64 16.00 16.22 8,244 -0.32(-1.93%)
May 22, 2017 17.74 17.82 16.54 16.54 14,646 -1.30(-7.29%)
May 19, 2017 19.04 19.76 17.59 17.84 32,344 -1.16(-6.11%)
May 18, 2017 17.80 19.90 17.60 19.00 63,947 +1.50(+8.57%)
May 17, 2017 17.90 18.17 17.40 17.50 11,940 -0.50(-2.78%)
May 16, 2017 14.48 18.20 14.48 18.00 42,498 +0.30(+1.69%)
May 15, 2017 17.36 18.00 17.36 17.70 18,351 +0.32(+1.84%)
May 12, 2017 16.30 17.60 15.48 17.38 21,759 +1.04(+6.36%)
May 11, 2017 15.54 16.74 15.42 16.34 9,563 +0.78(+5.01%)
May 10, 2017 15.84 15.87 15.42 15.56 1,316 -0.14(-0.89%)
May 09, 2017 15.54 15.90 15.50 15.70 4,907 +0.26(+1.68%)
May 08, 2017 16.02 16.35 15.44 15.44 4,127 -0.48(-3.02%)
May 05, 2017 15.82 16.23 14.64 15.92 13,920 +0.22(+1.40%)
May 04, 2017 16.34 16.34 15.50 15.70 8,904 -0.68(-4.15%)
May 03, 2017 16.48 16.94 16.20 16.38 12,080 -0.34(-2.03%)
May 02, 2017 16.66 17.10 16.26 16.72 15,749 +0.10(+0.60%)
May 01, 2017 16.64 18.92 16.36 16.62 32,733 +0.02(+0.12%)
Apr 28, 2017 16.94 17.37 16.60 16.60 9,658 -0.50(-2.92%)
Apr 27, 2017 18.00 18.00 17.02 17.10 5,210 -0.92(-5.11%)
Apr 26, 2017 18.56 19.20 17.54 18.02 41,416 +0.22(+1.24%)
Apr 25, 2017 17.50 18.26 16.34 17.80 49,105 -0.15(-0.84%)
Apr 24, 2017 18.18 19.59 17.90 17.95 49,824 -0.07(-0.39%)
Apr 21, 2017 15.52 18.50 15.52 18.02 69,088 +2.50(+16.11%)
Apr 20, 2017 15.72 15.91 15.06 15.52 8,768 -0.08(-0.51%)
Apr 19, 2017 15.78 16.34 15.41 15.60 13,776 +0.04(+0.26%)
Apr 18, 2017 15.60 15.94 14.90 15.56 13,267 -0.06(-0.38%)
Apr 17, 2017 16.80 17.20 15.10 15.62 34,312 -1.18(-7.02%)
Apr 13, 2017 16.78 17.46 15.70 16.80 34,402 +0.24(+1.45%)
Apr 12, 2017 17.48 18.12 16.04 16.56 55,603 -1.16(-6.55%)
Apr 11, 2017 17.94 18.51 17.20 17.72 29,692 -0.18(-1.01%)
Apr 10, 2017 18.16 18.85 17.63 17.90 10,735 -0.24(-1.32%)
Apr 07, 2017 17.84 18.54 17.70 18.14 15,186 +0.18(+1.00%)
Apr 06, 2017 17.94 18.40 17.62 17.96 12,750 +0.12(+0.67%)
Apr 05, 2017 18.42 18.88 17.60 17.84 42,533 -0.40(-2.19%)
Apr 04, 2017 19.38 19.50 18.00 18.24 57,207 -1.34(-6.84%)
Apr 03, 2017 20.30 22.46 19.18 19.58 109,062 +0.40(+2.09%)
Mar 31, 2017 20.40 20.58 18.60 19.18 42,696 -1.10(-5.42%)
Mar 30, 2017 19.50 20.82 19.40 20.28 36,287 +0.76(+3.89%)
Mar 29, 2017 18.43 19.87 18.43 19.52 21,494 +0.42(+2.20%)
Mar 28, 2017 19.40 19.44 18.50 19.10 33,947 -0.04(-0.21%)
Mar 27, 2017 18.60 20.59 18.52 19.14 109,707 +0.48(+2.57%)
Mar 24, 2017 18.08 18.82 17.20 18.66 40,344 +0.44(+2.41%)
Mar 23, 2017 18.08 18.98 16.82 18.22 110,311 +0.14(+0.77%)
Mar 22, 2017 19.94 20.52 18.08 18.08 75,388 -1.78(-8.96%)
Mar 21, 2017 23.06 23.48 19.80 19.86 89,620 -2.26(-10.22%)
Mar 20, 2017 24.22 24.22 19.20 22.12 186,434 -2.68(-10.81%)
Mar 17, 2017 25.80 27.40 24.09 24.80 129,708 -0.68(-2.67%)
Mar 16, 2017 22.30 26.80 21.50 25.48 287,395 +3.32(+14.98%)
Mar 15, 2017 20.80 22.84 20.64 22.16 76,274 +1.32(+6.33%)
Mar 14, 2017 21.02 21.86 20.59 20.84 37,379 -0.22(-1.04%)
Mar 13, 2017 20.80 21.66 20.50 21.06 37,370 +0.22(+1.06%)
Mar 10, 2017 21.82 22.41 20.50 20.84 75,087 -0.60(-2.80%)
Mar 09, 2017 21.32 22.80 20.90 21.44 104,701 +0.12(+0.56%)
Mar 08, 2017 21.10 23.40 20.80 21.32 64,663 +0.26(+1.23%)
Mar 07, 2017 22.44 23.70 20.24 21.06 37,729 -1.18(-5.31%)
Mar 06, 2017 25.00 25.20 21.68 22.24 93,470 -2.82(-11.25%)
Mar 03, 2017 26.12 26.25 24.76 25.06 26,121 -1.26(-4.79%)
Mar 02, 2017 26.30 27.38 25.10 26.32 41,046 -0.08(-0.30%)
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.