Chronicle Journal: Finance

Professional Diversity Network Inc (NQ: IPDN )

1.500 USD +0.110 (+7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.440 1.545 1.380 1.500 77,716 +0.11(+7.91%)
May 13, 2021 1.470 1.490 1.320 1.390 194,516 -0.08(-5.44%)
May 12, 2021 1.520 1.630 1.450 1.470 295,625 -0.09(-5.77%)
May 11, 2021 1.490 1.590 1.480 1.560 92,183 -0.04(-2.50%)
May 10, 2021 1.560 1.770 1.490 1.600 1,580,610 +0.00(+0.00%)
May 07, 2021 1.600 1.790 1.560 1.600 347,251 +0.01(+0.63%)
May 06, 2021 1.580 1.610 1.550 1.590 53,040 -0.03(-1.85%)
May 05, 2021 1.590 1.670 1.590 1.620 50,632 +0.01(+0.62%)
May 04, 2021 1.620 1.640 1.570 1.610 98,977 -0.06(-3.59%)
May 03, 2021 1.710 1.720 1.650 1.670 100,738 -0.08(-4.57%)
Apr 30, 2021 1.750 1.900 1.710 1.750 72,200 +0.00(+0.00%)
Apr 29, 2021 1.900 1.900 1.710 1.750 145,111 -0.13(-6.91%)
Apr 28, 2021 1.820 1.930 1.770 1.880 368,567 +0.05(+2.73%)
Apr 27, 2021 1.820 1.870 1.750 1.830 407,437 +0.05(+2.81%)
Apr 26, 2021 1.700 1.860 1.640 1.780 782,648 +0.07(+4.09%)
Apr 23, 2021 1.580 1.820 1.580 1.710 582,900 +0.13(+8.23%)
Apr 22, 2021 1.620 1.710 1.550 1.580 338,011 -0.06(-3.66%)
Apr 21, 2021 1.570 1.700 1.540 1.640 645,052 +0.07(+4.46%)
Apr 20, 2021 1.440 1.630 1.410 1.570 914,520 +0.06(+3.97%)
Apr 19, 2021 1.550 1.590 1.450 1.510 1,659,201 -0.08(-5.03%)
Apr 16, 2021 1.610 1.620 1.524 1.590 106,900 -0.02(-1.24%)
Apr 15, 2021 1.700 1.700 1.580 1.610 221,994 -0.10(-5.85%)
Apr 14, 2021 1.760 1.860 1.680 1.710 243,926 -0.05(-2.84%)
Apr 13, 2021 1.700 1.800 1.670 1.760 118,455 +0.02(+1.15%)
Apr 12, 2021 1.900 1.900 1.710 1.740 268,407 -0.18(-9.37%)
Apr 09, 2021 2.020 2.071 1.870 1.920 422,600 -0.13(-6.34%)
Apr 08, 2021 2.190 2.190 2.030 2.050 173,450 -0.15(-6.82%)
Apr 07, 2021 2.300 2.330 2.150 2.200 253,746 -0.11(-4.76%)
Apr 06, 2021 2.350 2.470 2.280 2.310 533,340 -0.02(-0.86%)
Apr 05, 2021 2.360 2.440 2.310 2.330 192,255 +0.02(+0.87%)
Apr 01, 2021 2.350 2.450 2.270 2.310 216,200 -0.04(-1.70%)
Mar 31, 2021 2.300 2.390 2.230 2.350 319,171 +0.03(+1.29%)
Mar 30, 2021 2.380 2.550 2.180 2.320 2,029,721 +0.05(+2.20%)
Mar 29, 2021 2.420 2.570 2.240 2.270 693,394 -0.16(-6.58%)
Mar 26, 2021 2.560 2.720 2.330 2.430 1,163,400 -0.11(-4.33%)
Mar 25, 2021 2.470 2.680 2.400 2.540 396,708 -0.19(-6.96%)
Mar 24, 2021 3.060 3.120 2.730 2.730 488,796 -0.31(-10.20%)
Mar 23, 2021 3.450 3.550 3.030 3.040 712,241 -0.28(-8.43%)
Mar 22, 2021 3.160 3.480 3.160 3.320 1,196,838 +0.11(+3.43%)
Mar 19, 2021 3.200 3.490 3.030 3.210 1,116,400 +0.03(+0.94%)
Mar 18, 2021 3.140 4.400 3.090 3.180 7,798,302 -0.11(-3.34%)
Mar 17, 2021 2.910 3.480 2.870 3.290 7,787,465 +0.29(+9.67%)
Mar 16, 2021 3.300 3.330 2.950 3.000 1,080,948 -0.35(-10.45%)
Mar 15, 2021 3.080 3.470 3.010 3.350 1,136,998 +0.29(+9.48%)
Mar 12, 2021 2.900 3.149 2.830 3.060 198,700 +0.03(+0.99%)
Mar 11, 2021 2.810 3.040 2.780 3.030 576,015 +0.28(+10.18%)
Mar 10, 2021 2.780 2.940 2.630 2.750 150,187 +0.04(+1.48%)
Mar 09, 2021 2.510 2.790 2.410 2.710 963,224 +0.28(+11.52%)
Mar 08, 2021 2.500 2.590 2.400 2.430 75,303 -0.10(-3.95%)
Mar 05, 2021 2.630 2.660 2.220 2.530 165,800 -0.01(-0.39%)
Mar 04, 2021 2.710 2.790 2.450 2.540 120,686 -0.28(-9.93%)
Mar 03, 2021 3.070 3.150 2.730 2.820 182,371 -0.31(-9.90%)
Mar 02, 2021 3.090 3.290 2.960 3.130 729,681 -0.02(-0.63%)
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.