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

Professional Diversity Network Inc (NQ: IPDN )

1.830 +0.090 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 1.610 1.780 1.610 1.690 11,839 +0.03(+1.81%)
Oct 28, 2022 1.780 1.780 1.660 1.660 6,365 +0.04(+2.19%)
Oct 27, 2022 1.620 1.632 1.602 1.624 11,233 +0.00(+0.27%)
Oct 26, 2022 1.680 1.680 1.620 1.620 12,644 -0.00(-0.26%)
Oct 25, 2022 1.620 1.624 1.620 1.624 1,615 +0.02(+1.37%)
Oct 24, 2022 1.690 1.860 1.602 1.602 16,075 -0.07(-4.12%)
Oct 21, 2022 1.700 1.760 1.671 1.671 1,537 -0.11(-6.12%)
Oct 20, 2022 1.700 1.780 1.700 1.780 2,165 +0.06(+3.58%)
Oct 19, 2022 1.860 1.860 1.718 1.718 10,229 -0.05(-2.78%)
Oct 18, 2022 1.860 1.860 1.768 1.768 8,236 -0.05(-2.88%)
Oct 17, 2022 1.760 1.820 1.750 1.820 3,192 +0.14(+8.22%)
Oct 14, 2022 1.680 1.700 1.678 1.682 6,180 -0.02(-1.07%)
Oct 13, 2022 1.700 1.700 1.644 1.700 8,256 -0.04(-2.30%)
Oct 12, 2022 1.759 1.759 1.740 1.740 1,270 -0.04(-2.33%)
Oct 11, 2022 1.840 1.880 1.765 1.782 24,016 +0.04(+2.38%)
Oct 10, 2022 1.810 1.880 1.740 1.740 38,432 +0.00(+0.01%)
Oct 07, 2022 1.800 1.840 1.740 1.740 123,481 -0.08(-4.40%)
Oct 06, 2022 1.800 1.840 1.800 1.820 117,006 +0.02(+1.11%)
Oct 05, 2022 1.760 1.845 1.758 1.800 112,523 +0.10(+5.88%)
Oct 04, 2022 1.700 1.840 1.628 1.700 92,967 +0.06(+3.66%)
Oct 03, 2022 1.620 1.640 1.500 1.640 87,120 +0.09(+5.81%)
Sep 30, 2022 1.529 1.600 1.529 1.550 69,770 +0.02(+1.27%)
Sep 29, 2022 1.560 1.620 1.500 1.531 42,176 +0.01(+0.55%)
Sep 28, 2022 1.600 1.600 1.500 1.522 14,545 -0.02(-1.16%)
Sep 27, 2022 1.480 1.618 1.480 1.540 4,817 +0.08(+5.48%)
Sep 26, 2022 1.440 1.540 1.440 1.460 3,504 -0.06(-4.19%)
Sep 23, 2022 1.596 1.596 1.520 1.524 2,235 +0.00(+0.24%)
Sep 22, 2022 1.540 1.540 1.520 1.520 1,793 -0.02(-1.39%)
Sep 21, 2022 1.563 1.680 1.542 1.542 2,564 -0.07(-4.49%)
Sep 20, 2022 1.600 1.614 1.600 1.614 1,153 +0.00(+0.01%)
Sep 19, 2022 1.540 1.614 1.500 1.614 2,049 -0.05(-2.96%)
Sep 16, 2022 1.506 1.663 1.400 1.663 10,639 +0.04(+2.67%)
Sep 15, 2022 1.620 1.620 1.520 1.620 2,210 +0.04(+2.57%)
Sep 14, 2022 1.533 1.640 1.533 1.579 3,163 -0.04(-2.52%)
Sep 13, 2022 1.580 1.620 1.520 1.620 22,973 +0.10(+6.58%)
Sep 12, 2022 1.640 1.640 1.520 1.520 5,957 +0.02(+1.00%)
Sep 09, 2022 1.500 1.560 1.480 1.505 3,256 +0.01(+0.35%)
Sep 08, 2022 1.464 1.620 1.464 1.500 14,162 -0.05(-2.93%)
Sep 07, 2022 1.640 1.640 1.528 1.545 13,919 -0.09(-5.79%)
Sep 06, 2022 1.460 1.640 1.460 1.640 1,518 +0.12(+7.57%)
Sep 02, 2022 1.480 1.630 1.480 1.525 7,258 -0.08(-4.71%)
Sep 01, 2022 1.540 1.640 1.460 1.600 25,547 +0.12(+8.11%)
Aug 31, 2022 1.636 1.636 1.480 1.480 25,593 -0.12(-7.50%)
Aug 30, 2022 1.516 1.600 1.516 1.600 1,365 +0.08(+5.25%)
Aug 29, 2022 1.600 1.600 1.520 1.520 4,693 -0.02(-1.30%)
Aug 26, 2022 1.540 1.542 1.540 1.540 5,682 -0.01(-0.63%)
Aug 25, 2022 1.540 1.560 1.540 1.550 1,342 +0.01(+0.65%)
Aug 24, 2022 1.639 1.639 1.540 1.540 3,187 -0.01(-0.63%)
Aug 23, 2022 1.535 1.550 1.480 1.550 2,814 +0.02(+0.98%)
Aug 22, 2022 1.535 1.535 1.517 1.535 258 +0.03(+2.32%)
Aug 19, 2022 1.500 1.560 1.489 1.500 10,984 +0.00(+0.00%)
Aug 18, 2022 1.462 1.560 1.462 1.500 5,504 -0.06(-3.85%)
Aug 17, 2022 1.572 1.640 1.544 1.560 4,296 -0.04(-2.61%)
Aug 16, 2022 1.602 1.641 1.600 1.602 13,331 +0.00(+0.11%)
Aug 15, 2022 1.600 1.700 1.600 1.600 10,559 +0.00(+0.00%)
Aug 12, 2022 1.582 1.644 1.582 1.600 9,988 +0.02(+1.25%)
Aug 11, 2022 1.680 1.680 1.562 1.580 8,830 -0.05(-3.30%)
Aug 10, 2022 1.660 1.660 1.562 1.634 2,489 +0.07(+4.52%)
Aug 09, 2022 1.563 1.620 1.560 1.564 8,919 +0.00(+0.23%)
Aug 08, 2022 1.637 1.700 1.560 1.560 14,785 -0.13(-7.55%)
Aug 05, 2022 1.700 2.120 1.557 1.687 333,732 -0.02(-1.32%)
Aug 04, 2022 1.620 1.710 1.600 1.710 3,981 +0.09(+5.56%)
Aug 03, 2022 1.680 1.680 1.600 1.620 3,271 +0.03(+1.89%)
Aug 02, 2022 1.700 1.700 1.590 1.590 1,863 -0.08(-4.81%)
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.