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 (%)
Aug 31, 2018 6.300 6.300 6.300 0 +0.70(+12.50%)
Aug 30, 2018 5.866 5.866 5.600 5.600 1,048 -0.60(-9.67%)
Aug 29, 2018 6.420 6.420 6.040 6.200 555 -0.22(-3.43%)
Aug 28, 2018 6.600 6.885 6.420 6.420 9,074 -0.05(-0.71%)
Aug 27, 2018 6.000 6.680 6.000 6.466 8,134 +0.54(+9.11%)
Aug 24, 2018 5.870 5.940 5.800 5.926 3,800 +0.23(+3.98%)
Aug 23, 2018 5.665 5.731 5.620 5.699 1,312 +0.22(+4.00%)
Aug 22, 2018 5.500 5.540 5.480 5.480 814 -0.34(-5.84%)
Aug 21, 2018 5.700 6.000 5.700 5.820 5,123 +0.22(+3.93%)
Aug 20, 2018 5.300 5.960 5.300 5.600 2,237 -0.34(-5.72%)
Aug 17, 2018 5.720 5.940 5.720 5.940 100 +0.40(+7.22%)
Aug 16, 2018 5.720 5.900 5.523 5.540 1,736 +0.09(+1.60%)
Aug 15, 2018 5.453 5.453 5.453 5.453 170 -0.53(-8.92%)
Aug 14, 2018 5.606 5.987 5.606 5.987 5,020 +0.19(+3.22%)
Aug 13, 2018 5.500 5.800 5.232 5.800 7,705 -0.04(-0.68%)
Aug 10, 2018 6.480 6.480 5.820 5.840 2,800 -0.14(-2.34%)
Aug 09, 2018 6.319 6.319 5.980 5.980 1,139 +0.06(+1.01%)
Aug 08, 2018 6.000 6.000 5.818 5.920 1,843 -0.48(-7.50%)
Aug 07, 2018 5.865 6.400 5.865 6.400 478 +0.08(+1.27%)
Aug 06, 2018 6.060 6.320 5.940 6.320 1,009 +0.26(+4.28%)
Aug 03, 2018 6.380 6.380 6.060 6.060 450 -0.04(-0.66%)
Aug 02, 2018 6.300 6.300 6.100 6.100 1,319 +0.01(+0.16%)
Aug 01, 2018 6.500 6.500 6.090 6.090 4,373 -0.43(-6.59%)
Jul 31, 2018 6.600 6.600 6.300 6.520 1,155 -0.37(-5.30%)
Jul 30, 2018 6.334 6.885 6.334 6.885 613 +0.56(+8.77%)
Jul 27, 2018 6.362 6.990 6.330 6.330 3,550 -0.47(-6.91%)
Jul 26, 2018 6.420 7.400 6.354 6.800 9,881 +0.24(+3.66%)
Jul 25, 2018 6.540 6.580 6.500 6.560 5,096 -0.14(-2.12%)
Jul 24, 2018 6.540 6.998 6.520 6.703 2,432 +0.12(+1.86%)
Jul 23, 2018 6.578 6.580 6.560 6.580 2,063 -0.06(-0.90%)
Jul 20, 2018 6.980 7.000 6.640 6.640 3,385 -0.26(-3.77%)
Jul 19, 2018 7.400 7.400 6.900 6.900 6,263 -0.30(-4.13%)
Jul 18, 2018 7.560 7.560 7.040 7.197 3,582 -0.06(-0.78%)
Jul 17, 2018 7.540 7.680 7.160 7.254 14,045 +0.03(+0.47%)
Jul 16, 2018 7.180 7.533 7.180 7.220 1,685 +0.18(+2.56%)
Jul 13, 2018 7.060 7.180 7.040 7.040 1,101 -0.04(-0.56%)
Jul 12, 2018 7.170 7.180 7.020 7.080 1,244 -0.16(-2.21%)
Jul 11, 2018 7.260 7.329 7.120 7.240 1,023 -0.28(-3.70%)
Jul 10, 2018 7.302 7.518 7.200 7.518 7,880 -0.16(-2.11%)
Jul 09, 2018 7.720 8.918 7.440 7.680 63,763 -0.12(-1.54%)
Jul 06, 2018 7.800 7.800 7.637 7.800 3,037 -0.02(-0.26%)
Jul 05, 2018 7.640 7.820 7.640 7.820 1,944 +0.22(+2.89%)
Jul 03, 2018 7.600 7.600 7.600 0 -0.22(-2.81%)
Jul 02, 2018 7.820 7.820 7.380 7.820 4,413 +0.18(+2.35%)
Jun 29, 2018 7.640 7.640 7.640 7.640 85 -0.06(-0.76%)
Jun 28, 2018 7.200 7.820 7.200 7.699 8,909 +0.39(+5.32%)
Jun 27, 2018 7.218 7.310 7.218 7.310 1,563 -0.13(-1.75%)
Jun 26, 2018 7.440 7.499 7.190 7.440 1,411 +0.26(+3.62%)
Jun 25, 2018 7.120 7.784 7.120 7.180 6,128 +0.08(+1.13%)
Jun 22, 2018 7.440 7.521 7.100 7.100 4,337 -0.44(-5.84%)
Jun 21, 2018 7.800 7.820 7.431 7.540 1,553 -0.20(-2.58%)
Jun 20, 2018 7.560 7.740 7.560 7.740 406 +0.32(+4.31%)
Jun 19, 2018 7.702 7.880 7.420 7.420 2,794 -0.44(-5.60%)
Jun 18, 2018 7.918 7.980 7.700 7.860 2,598 -0.08(-1.01%)
Jun 15, 2018 8.000 7.720 7.940 2,764 -0.06(-0.75%)
Jun 14, 2018 7.560 8.120 7.420 8.000 29,994 +0.42(+5.52%)
Jun 13, 2018 7.560 8.200 7.440 7.581 22,154 -0.24(-3.04%)
Jun 12, 2018 7.600 7.819 7.520 7.819 11,520 +0.24(+3.15%)
Jun 11, 2018 7.200 7.580 7.200 7.580 3,467 +0.32(+4.41%)
Jun 08, 2018 7.240 7.598 7.160 7.260 23,876 +0.04(+0.55%)
Jun 07, 2018 7.300 7.300 7.100 7.220 2,023 +0.04(+0.56%)
Jun 06, 2018 7.500 7.520 7.120 7.180 8,629 +0.02(+0.28%)
Jun 05, 2018 6.702 7.420 6.702 7.160 26,464 +0.54(+8.16%)
Jun 04, 2018 6.320 6.800 6.320 6.620 47,901 +0.58(+9.60%)
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.