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

Professional Diversity Network Inc (NQ: IPDN )

1.080 +0.060 (+5.87%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 10, 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, 2023 1.610 1.620 1.610 1.620 4,042 -0.06(-3.57%)
Oct 30, 2023 1.700 1.700 1.530 1.680 5,567 -0.02(-1.18%)
Oct 27, 2023 1.810 1.840 1.700 1.700 2,604 -0.10(-5.56%)
Oct 26, 2023 1.940 1.940 1.710 1.800 5,338 -0.14(-7.22%)
Oct 25, 2023 1.910 1.940 1.820 1.940 5,885 -0.05(-2.51%)
Oct 24, 2023 1.970 2.000 1.900 1.990 3,587 +0.01(+0.51%)
Oct 23, 2023 2.080 2.080 1.970 1.980 4,738 +0.02(+1.02%)
Oct 20, 2023 1.960 1.960 1.960 1.960 391 -0.05(-2.48%)
Oct 18, 2023 2.010 179 +0.00(+0.00%)
Oct 17, 2023 1.990 2.130 1.920 2.010 9,761 +0.14(+7.49%)
Oct 16, 2023 1.970 2.040 1.870 1.870 10,684 -0.10(-5.08%)
Oct 13, 2023 1.950 1.970 1.950 1.970 657 +0.06(+3.01%)
Oct 12, 2023 1.880 1.970 1.880 1.913 7,011 +0.03(+1.73%)
Oct 11, 2023 1.880 1.880 1.860 1.880 1,088 -0.11(-5.53%)
Oct 10, 2023 1.900 1.990 1.870 1.990 7,333 +0.02(+1.02%)
Oct 09, 2023 1.850 1.990 1.840 1.970 5,238 +0.02(+1.03%)
Oct 06, 2023 1.920 1.964 1.900 1.950 3,189 +0.03(+1.56%)
Oct 05, 2023 2.430 2.459 1.913 1.920 108,591 -0.54(-21.95%)
Oct 04, 2023 2.228 2.648 2.228 2.460 2,416 -0.10(-3.91%)
Oct 03, 2023 2.660 2.660 2.410 2.560 3,442 -0.04(-1.54%)
Oct 02, 2023 2.280 2.710 2.280 2.600 1,211 +0.04(+1.56%)
Sep 29, 2023 2.560 2.730 2.550 2.560 3,462 -0.04(-1.54%)
Sep 28, 2023 2.620 2.680 2.600 2.600 4,988 -0.01(-0.38%)
Sep 27, 2023 2.540 2.750 2.540 2.610 7,670 -0.02(-0.76%)
Sep 26, 2023 2.550 2.635 2.550 2.630 2,237 +0.07(+2.73%)
Sep 25, 2023 2.500 2.650 2.560 2.560 10,110 +0.14(+5.79%)
Sep 22, 2023 2.460 2.600 2.205 2.420 4,208 +0.03(+1.26%)
Sep 21, 2023 2.450 2.470 2.390 2.390 4,948 -0.01(-0.42%)
Sep 20, 2023 2.160 2.470 2.160 2.400 2,265 +0.16(+7.14%)
Sep 19, 2023 2.270 2.420 2.240 2.240 9,772 +0.01(+0.45%)
Sep 18, 2023 2.330 2.330 2.230 2.230 6,658 +0.25(+12.63%)
Sep 15, 2023 2.320 2.503 1.980 1.980 32,546 -0.39(-16.46%)
Sep 14, 2023 2.420 2.500 2.370 2.370 2,615 +0.02(+0.85%)
Sep 13, 2023 2.510 2.579 2.350 2.350 10,283 -0.15(-6.00%)
Sep 12, 2023 2.610 2.630 2.490 2.500 10,297 -0.17(-6.54%)
Sep 11, 2023 2.600 2.710 2.580 2.675 10,401 -0.02(-0.56%)
Sep 08, 2023 2.720 2.730 2.620 2.690 7,879 +0.08(+3.07%)
Sep 07, 2023 2.660 2.730 2.610 2.610 3,390 -0.01(-0.38%)
Sep 06, 2023 2.780 2.790 2.610 2.620 7,811 -0.11(-4.03%)
Sep 05, 2023 2.690 2.730 2.650 2.730 2,750 +0.10(+3.80%)
Sep 01, 2023 2.570 2.725 2.570 2.630 4,520 +0.02(+0.77%)
Aug 31, 2023 2.720 2.720 2.610 2.610 4,392 -0.11(-4.04%)
Aug 30, 2023 2.690 2.720 2.690 2.720 2,751 +0.03(+1.12%)
Aug 29, 2023 2.700 2.730 2.670 2.690 1,974 +0.03(+1.13%)
Aug 28, 2023 2.790 2.800 2.660 2.660 2,739 +0.00(+0.00%)
Aug 25, 2023 2.670 2.810 2.660 2.660 1,782 -0.17(-6.01%)
Aug 24, 2023 2.730 2.830 2.706 2.830 3,800 +0.14(+5.20%)
Aug 23, 2023 2.907 3.009 2.670 2.690 30,434 -0.19(-6.60%)
Aug 22, 2023 2.770 2.950 2.750 2.880 8,393 +0.10(+3.60%)
Aug 21, 2023 2.820 2.880 2.760 2.780 6,273 +0.00(+0.00%)
Aug 18, 2023 2.780 2.850 2.770 2.780 5,367 -0.12(-4.14%)
Aug 16, 2023 2.900 82 -0.01(-0.34%)
Aug 15, 2023 2.920 2.990 2.840 2.910 5,360 -0.01(-0.34%)
Aug 14, 2023 2.820 2.940 2.820 2.920 2,688 +0.05(+1.74%)
Aug 11, 2023 2.790 2.870 2.790 2.870 118,185 +0.13(+4.74%)
Aug 10, 2023 2.770 2.780 2.710 2.740 10,525 -0.03(-1.08%)
Aug 09, 2023 2.920 2.920 2.735 2.770 13,721 -0.20(-6.73%)
Aug 08, 2023 2.910 3.080 2.910 2.970 3,642 +0.07(+2.41%)
Aug 07, 2023 2.970 3.180 2.900 2.900 18,953 -0.07(-2.36%)
Aug 04, 2023 3.000 3.000 2.920 2.970 4,001 -0.03(-1.00%)
Aug 03, 2023 3.020 3.120 2.990 3.000 8,951 -0.09(-2.91%)
Aug 02, 2023 3.160 3.160 3.050 3.090 4,891 +0.04(+1.31%)
Aug 01, 2023 3.050 3.160 2.930 3.050 49,729 +0.00(+0.00%)
Jul 31, 2023 3.120 3.245 3.050 3.050 18,309 -0.01(-0.33%)
Jul 28, 2023 3.180 3.180 2.900 3.060 155,122 -0.04(-1.29%)
Jul 27, 2023 3.290 3.290 3.070 3.100 25,698 -0.11(-3.43%)
Jul 26, 2023 3.220 3.220 3.150 3.210 1,957 +0.04(+1.10%)
Jul 25, 2023 3.170 3.180 3.160 3.175 1,763 +0.00(+0.16%)
Jul 24, 2023 3.100 3.240 3.043 3.170 14,406 +0.17(+5.67%)
Jul 21, 2023 2.900 3.080 2.890 3.000 24,052 +0.03(+1.01%)
Jul 20, 2023 3.020 3.020 2.931 2.970 7,354 -0.04(-1.33%)
Jul 19, 2023 3.110 3.190 3.010 3.010 13,489 -0.25(-7.67%)
Jul 18, 2023 3.350 3.350 3.180 3.260 18,271 +0.01(+0.31%)
Jul 17, 2023 3.250 3.325 3.221 3.250 15,443 +0.07(+2.20%)
Jul 14, 2023 3.160 3.245 3.160 3.180 10,544 +0.04(+1.27%)
Jul 13, 2023 3.210 3.220 3.130 3.140 19,408 -0.07(-2.18%)
Jul 12, 2023 3.220 3.290 3.160 3.210 29,485 -0.11(-3.31%)
Jul 11, 2023 3.460 3.460 3.270 3.320 33,278 -0.14(-4.05%)
Jul 10, 2023 3.560 3.630 3.370 3.460 73,817 -0.14(-3.89%)
Jul 07, 2023 3.590 3.775 3.570 3.600 26,184 -0.10(-2.70%)
Jul 06, 2023 4.120 4.120 3.640 3.700 49,648 -0.37(-9.09%)
Jul 05, 2023 4.090 4.260 4.030 4.070 40,124 -0.15(-3.55%)
Jul 03, 2023 4.380 4.380 4.070 4.220 11,173 -0.23(-5.17%)
Jun 30, 2023 4.450 4.450 4.190 4.450 46,725 -0.02(-0.45%)
Jun 29, 2023 4.390 4.480 4.080 4.470 147,978 -0.03(-0.67%)
Jun 28, 2023 4.260 4.500 4.060 4.500 33,990 +0.26(+6.26%)
Jun 27, 2023 3.890 4.235 3.890 4.235 37,898 +0.28(+6.94%)
Jun 26, 2023 3.950 4.140 3.940 3.960 24,685 -0.02(-0.50%)
Jun 23, 2023 4.020 4.020 3.820 3.980 25,964 -0.05(-1.24%)
Jun 22, 2023 3.810 4.030 3.720 4.030 74,032 +0.04(+1.00%)
Jun 21, 2023 3.960 4.000 3.950 3.990 198,616 -0.02(-0.50%)
Jun 20, 2023 3.910 4.060 3.910 4.010 16,740 +0.04(+1.01%)
Jun 16, 2023 4.015 4.040 3.802 3.970 35,321 -0.13(-3.17%)
Jun 15, 2023 4.080 4.120 3.980 4.100 14,218 -0.66(-13.87%)
May 08, 2023 4.890 4.990 4.580 4.760 54,245 -0.24(-4.78%)
May 05, 2023 4.870 5.090 4.560 4.999 88,344 +0.14(+2.86%)
May 04, 2023 5.340 5.450 4.795 4.860 115,992 -0.63(-11.48%)
May 03, 2023 4.850 5.500 4.800 5.490 78,232 +0.59(+12.04%)
May 02, 2023 5.070 5.180 4.590 4.900 182,635 +0.11(+2.30%)
May 01, 2023 4.510 4.799 4.320 4.790 40,391 +0.28(+6.21%)
Apr 28, 2023 4.150 4.530 4.010 4.510 64,345 +0.37(+8.94%)
Apr 27, 2023 4.000 4.198 3.900 4.140 86,293 +0.12(+2.99%)
Apr 26, 2023 4.060 4.083 3.880 4.020 88,178 -0.01(-0.25%)
Apr 25, 2023 3.800 4.160 3.750 4.030 98,111 +0.13(+3.33%)
Apr 24, 2023 3.790 3.910 3.580 3.900 130,032 +0.17(+4.56%)
Apr 21, 2023 3.630 3.850 3.380 3.730 265,726 +0.12(+3.32%)
Apr 20, 2023 3.170 3.710 3.090 3.610 396,840 +0.44(+13.88%)
Apr 19, 2023 3.040 3.232 2.970 3.170 147,088 +0.14(+4.62%)
Apr 18, 2023 2.610 3.050 2.610 3.030 103,451 +0.34(+12.64%)
Apr 17, 2023 2.820 2.820 2.500 2.690 110,431 +0.02(+0.75%)
Apr 14, 2023 2.650 2.820 2.630 2.670 62,549 -0.05(-1.84%)
Apr 13, 2023 2.710 2.870 2.410 2.720 199,438 -0.15(-5.23%)
Apr 12, 2023 2.980 3.030 2.620 2.870 250,452 -0.03(-1.03%)
Apr 11, 2023 6.610 6.910 2.410 2.900 2,955,219 -3.71(-56.13%)
Apr 10, 2023 5.400 6.610 5.265 6.610 473,788 +1.21(+22.41%)
Apr 06, 2023 4.970 5.430 4.830 5.400 64,627 +0.42(+8.46%)
Apr 05, 2023 4.700 4.980 4.420 4.979 37,044 +0.11(+2.24%)
Apr 04, 2023 4.750 4.880 4.320 4.870 52,687 +0.21(+4.51%)
Apr 03, 2023 4.150 4.720 4.000 4.660 84,486 +0.22(+4.95%)
Mar 31, 2023 4.460 4.770 3.000 4.440 398,649 +0.18(+4.18%)
Mar 30, 2023 3.450 4.262 3.310 4.262 69,017 +0.87(+25.72%)
Mar 29, 2023 3.280 3.410 3.070 3.390 21,965 +0.11(+3.35%)
Mar 28, 2023 2.970 3.360 2.970 3.280 43,544 +0.29(+9.70%)
Mar 27, 2023 2.740 3.073 2.740 2.990 22,450 +0.17(+6.03%)
Mar 24, 2023 2.700 2.820 2.630 2.820 6,233 +0.07(+2.55%)
Mar 23, 2023 2.600 2.784 2.600 2.750 10,150 +0.15(+5.77%)
Mar 22, 2023 2.360 2.732 2.360 2.600 26,943 +0.18(+7.44%)
Mar 21, 2023 2.060 2.592 2.060 2.420 18,901 +0.30(+14.15%)
Mar 20, 2023 2.130 2.140 1.930 2.120 53,600 -0.05(-2.30%)
Mar 17, 2023 2.390 2.480 2.160 2.170 21,722 -0.14(-6.06%)
Mar 16, 2023 2.330 2.330 2.150 2.310 20,258 +0.00(+0.00%)
Mar 15, 2023 2.410 2.440 2.260 2.310 40,761 -0.19(-7.60%)
Mar 14, 2023 2.425 2.690 2.425 2.500 12,941 +0.00(+0.00%)
Mar 13, 2023 2.530 2.590 2.380 2.500 36,403 -0.10(-3.85%)
Mar 10, 2023 2.650 2.671 2.570 2.600 11,457 -0.13(-4.76%)
Mar 09, 2023 2.730 2.850 2.660 2.730 21,016 -0.01(-0.36%)
Mar 08, 2023 2.500 2.740 2.500 2.740 21,884 +0.15(+5.79%)
Mar 07, 2023 2.510 2.600 2.500 2.590 21,776 -0.04(-1.52%)
Mar 06, 2023 2.640 2.700 2.570 2.630 69,947 -0.07(-2.59%)
Mar 03, 2023 2.540 2.770 2.540 2.700 93,954 +0.10(+3.85%)
Mar 02, 2023 2.530 2.770 2.360 2.600 165,443 +0.13(+5.26%)
Mar 01, 2023 2.480 2.650 2.330 2.470 295,841 +0.02(+0.82%)
Feb 28, 2023 4.750 4.905 2.350 2.450 952,141 -2.57(-51.20%)
Feb 27, 2023 6.910 7.130 5.020 5.020 314,794 -1.92(-27.67%)
Feb 24, 2023 7.380 7.646 6.300 6.940 166,557 -0.69(-9.10%)
Feb 23, 2023 6.700 7.771 6.600 7.635 141,086 +1.05(+16.03%)
Feb 22, 2023 6.330 6.600 6.210 6.580 150,234 +0.37(+5.92%)
Feb 21, 2023 6.110 6.212 5.950 6.212 47,179 +0.12(+2.00%)
Feb 17, 2023 5.850 6.090 5.680 6.090 61,663 +0.24(+4.10%)
Feb 16, 2023 5.690 5.872 5.461 5.850 25,248 +0.22(+3.91%)
Feb 15, 2023 5.410 5.650 5.400 5.630 33,267 +0.04(+0.63%)
Feb 14, 2023 5.500 5.600 5.200 5.595 83,304 +0.05(+0.99%)
Feb 13, 2023 5.580 5.660 5.432 5.540 36,120 -0.05(-0.89%)
Feb 10, 2023 5.460 5.590 5.270 5.590 54,965 +0.11(+2.01%)
Feb 09, 2023 5.470 5.480 5.200 5.480 37,100 +0.13(+2.43%)
Feb 08, 2023 5.190 5.458 5.180 5.350 27,069 -0.15(-2.73%)
Feb 07, 2023 5.450 5.500 5.000 5.500 103,873 +0.05(+0.92%)
Feb 06, 2023 5.330 5.470 5.300 5.450 19,295 +0.00(+0.00%)
Feb 03, 2023 5.390 5.480 5.160 5.450 34,932 +0.06(+1.11%)
Feb 02, 2023 5.290 5.550 5.200 5.390 158,459 +0.10(+1.89%)
Feb 01, 2023 5.050 5.300 4.920 5.290 147,665 +0.24(+4.75%)
Jan 31, 2023 4.950 5.050 4.770 5.050 112,829 +0.15(+3.09%)
Jan 30, 2023 4.760 4.900 4.600 4.899 91,682 +0.10(+2.06%)
Jan 27, 2023 4.800 4.813 4.560 4.800 56,575 +0.18(+3.90%)
Jan 26, 2023 4.690 4.690 4.470 4.620 49,556 -0.12(-2.53%)
Jan 25, 2023 4.540 4.750 4.440 4.740 61,173 +0.06(+1.28%)
Jan 24, 2023 4.340 4.730 4.110 4.680 56,790 +0.22(+4.93%)
Jan 23, 2023 4.400 4.480 4.110 4.460 89,440 +0.14(+3.24%)
Jan 20, 2023 3.800 4.600 3.600 4.320 407,842 +0.59(+15.79%)
Jan 19, 2023 3.360 3.780 3.210 3.731 277,459 +0.21(+5.99%)
Jan 18, 2023 3.540 3.540 3.070 3.520 99,324 +0.02(+0.57%)
Jan 17, 2023 3.260 3.530 3.120 3.500 112,582 +0.43(+14.01%)
Jan 13, 2023 2.680 3.080 2.550 3.070 120,818 +0.43(+16.29%)
Jan 12, 2023 2.560 2.690 2.500 2.640 153,322 +0.09(+3.53%)
Jan 11, 2023 2.400 2.550 2.125 2.550 424,962 +0.24(+10.39%)
Jan 10, 2023 2.240 2.310 2.070 2.310 73,292 +0.08(+3.59%)
Jan 09, 2023 2.110 2.290 2.070 2.230 20,051 +0.09(+4.21%)
Jan 06, 2023 2.160 2.160 1.830 2.140 882,966 +0.00(+0.00%)
Jan 05, 2023 1.730 2.150 1.604 2.140 84,091 +0.14(+7.11%)
Jan 04, 2023 1.980 2.040 1.900 1.998 70,362 -0.05(-2.54%)
Jan 03, 2023 2.040 2.060 1.940 2.050 164,880 -0.02(-0.97%)
Dec 30, 2022 1.960 2.100 1.960 2.070 88,998 -0.01(-0.48%)
Dec 29, 2022 1.979 2.080 1.840 2.080 13,037 +0.04(+1.95%)
Dec 28, 2022 1.970 2.080 1.920 2.040 116,473 +0.08(+4.09%)
Dec 27, 2022 1.840 1.960 1.800 1.960 101,566 +0.07(+3.59%)
Dec 23, 2022 1.710 1.900 1.700 1.892 78,723 +0.14(+7.87%)
Dec 22, 2022 1.600 1.754 1.560 1.754 12,667 +0.13(+8.12%)
Dec 21, 2022 1.320 1.680 1.320 1.622 67,127 +0.28(+21.28%)
Dec 20, 2022 1.280 1.574 1.280 1.338 28,171 -0.06(-4.46%)
Dec 19, 2022 1.545 1.560 1.400 1.400 11,013 +0.08(+5.90%)
Dec 16, 2022 0.9202 1.756 0.9202 1.322 238,076 +0.32(+31.54%)
Dec 15, 2022 1.127 1.174 1.005 1.005 1,967 +0.02(+2.53%)
Dec 14, 2022 1.028 1.130 0.9760 0.9802 6,938 -0.03(-2.49%)
Dec 13, 2022 1.237 1.237 0.9952 1.005 23,766 -0.20(-16.29%)
Dec 12, 2022 1.200 1.222 1.109 1.201 12,031 +0.03(+2.23%)
Dec 09, 2022 1.362 1.560 1.020 1.175 193,522 -0.19(-13.76%)
Dec 08, 2022 1.611 1.611 1.362 1.362 33,698 -0.17(-10.98%)
Dec 07, 2022 1.640 1.748 1.370 1.530 7,985 +0.17(+12.37%)
Dec 06, 2022 1.622 1.800 1.362 1.362 26,603 -0.26(-15.96%)
Dec 05, 2022 1.666 1.700 1.600 1.620 1,525 -0.13(-7.42%)
Dec 02, 2022 1.690 1.800 1.671 1.750 1,607 -0.01(-0.57%)
Dec 01, 2022 1.671 1.760 1.671 1.760 317 -0.06(-3.30%)
Nov 30, 2022 1.875 1.875 1.691 1.820 987 +0.06(+3.41%)
Nov 28, 2022 1.760 268 -0.18(-9.23%)
Nov 25, 2022 1.970 1.970 1.939 1.939 157 +0.02(+0.99%)
Nov 23, 2022 1.978 1.980 1.857 1.920 2,757 -0.02(-1.03%)
Nov 22, 2022 1.825 1.940 1.824 1.940 1,701 +0.02(+1.04%)
Nov 21, 2022 1.996 1.996 1.920 1.920 9,903 -0.08(-3.81%)
Nov 18, 2022 1.700 1.996 1.640 1.996 144,169 +0.36(+21.71%)
Nov 17, 2022 1.720 1.720 1.640 1.640 1,547 -0.03(-1.50%)
Nov 16, 2022 1.716 1.716 1.665 1.665 297 +0.01(+0.30%)
Nov 15, 2022 1.700 1.710 1.660 1.660 1,459 -0.08(-4.60%)
Nov 14, 2022 1.640 1.740 1.640 1.740 892 +0.08(+4.82%)
Nov 11, 2022 1.660 1.700 1.660 1.660 1,310 +0.00(+0.00%)
Nov 10, 2022 1.660 1.700 1.660 1.660 3,037 -0.05(-2.95%)
Nov 09, 2022 1.680 1.760 1.680 1.710 305 -0.05(-2.82%)
Nov 08, 2022 1.777 1.777 1.747 1.760 2,170 +0.07(+4.14%)
Nov 07, 2022 1.783 1.783 1.670 1.690 356 +0.03(+1.64%)
Nov 04, 2022 1.663 1.663 1.663 1.663 1,056 -0.05(-2.92%)
Nov 03, 2022 1.670 1.730 1.670 1.713 4,550 -0.03(-1.80%)
Nov 02, 2022 1.744 1.744 1.744 1.744 204 +0.08(+4.92%)
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.