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

Professional Diversity Network Inc (NQ: IPDN )

1.170 -0.510 (-30.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.