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

Professional Diversity Network Inc (NQ: IPDN )

1.415 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Nov 30, 2021 2.120 2.160 2.020 2.060 74,981 -0.08(-3.74%)
Nov 29, 2021 2.300 2.340 2.118 2.140 126,803 -0.18(-7.76%)
Nov 26, 2021 2.280 2.360 2.260 2.320 11,425 -0.10(-4.13%)
Nov 24, 2021 2.260 2.500 2.260 2.420 65,397 +0.12(+5.22%)
Nov 23, 2021 2.300 2.360 2.280 2.300 36,731 -0.06(-2.54%)
Nov 22, 2021 2.560 2.620 2.260 2.360 112,057 -0.22(-8.53%)
Nov 19, 2021 2.480 2.580 2.420 2.580 49,541 +0.16(+6.61%)
Nov 18, 2021 2.540 2.480 2.400 2.420 75,674 -0.14(-5.47%)
Nov 17, 2021 2.580 2.652 2.520 2.560 66,814 -0.04(-1.54%)
Nov 16, 2021 2.620 2.630 2.560 2.600 57,525 -0.04(-1.52%)
Nov 15, 2021 2.640 2.760 2.600 2.640 136,970 -0.02(-0.75%)
Nov 12, 2021 2.600 2.740 2.580 2.660 69,951 +0.06(+2.31%)
Nov 11, 2021 2.680 2.700 2.540 2.600 64,865 -0.10(-3.70%)
Nov 10, 2021 2.720 2.700 64,252 -0.02(-0.74%)
Nov 09, 2021 2.860 2.860 2.700 2.720 52,377 -0.12(-4.23%)
Nov 08, 2021 2.800 2.840 2.760 2.840 57,642 +0.12(+4.41%)
Nov 05, 2021 2.760 2.798 2.680 2.720 29,152 -0.06(-2.16%)
Nov 04, 2021 2.780 2.860 2.740 2.780 62,575 +0.04(+1.46%)
Nov 03, 2021 2.660 2.760 2.660 2.740 28,127 +0.08(+3.01%)
Nov 02, 2021 2.740 2.750 2.600 2.660 102,651 -0.10(-3.62%)
Nov 01, 2021 2.700 2.776 2.680 2.760 105,325 +0.06(+2.22%)
Oct 29, 2021 2.680 2.740 2.640 2.700 53,573 -0.04(-1.46%)
Oct 28, 2021 2.700 2.760 2.640 2.740 56,187 +0.06(+2.24%)
Oct 27, 2021 2.720 2.820 2.640 2.680 171,985 -0.04(-1.47%)
Oct 26, 2021 2.800 2.720 170,393 -0.02(-0.73%)
Oct 25, 2021 2.720 2.800 2.600 2.740 337,364 +0.06(+2.24%)
Oct 22, 2021 2.600 2.740 2.540 2.680 263,064 +0.10(+3.88%)
Oct 21, 2021 2.600 2.740 2.560 2.580 182,677 -0.02(-0.77%)
Oct 20, 2021 2.620 2.640 2.560 2.600 31,858 -0.05(-1.89%)
Oct 19, 2021 2.500 2.678 2.460 2.650 156,882 +0.15(+6.00%)
Oct 18, 2021 2.680 2.760 2.440 2.500 258,960 -0.20(-7.41%)
Oct 15, 2021 2.760 2.780 2.600 2.700 150,747 -0.02(-0.74%)
Oct 14, 2021 2.860 2.880 2.720 2.720 112,629 -0.14(-4.90%)
Oct 13, 2021 2.840 2.940 2.720 2.860 470,043 +0.00(+0.00%)
Oct 12, 2021 2.820 3.040 2.820 2.860 620,565 +0.00(+0.00%)
Oct 11, 2021 2.880 2.900 2.800 2.860 51,629 +0.00(+0.00%)
Oct 08, 2021 3.060 3.100 2.820 2.860 211,847 -0.24(-7.74%)
Oct 07, 2021 2.740 3.320 2.700 3.100 1,103,989 +0.26(+9.15%)
Oct 06, 2021 2.980 3.300 2.720 2.840 2,410,596 +0.08(+2.90%)
Oct 05, 2021 2.540 2.780 2.540 2.760 601,919 +0.22(+8.66%)
Oct 04, 2021 2.640 2.680 2.540 2.540 51,010 -0.14(-5.22%)
Oct 01, 2021 2.520 2.760 2.460 2.680 133,992 +0.16(+6.35%)
Sep 30, 2021 2.540 2.580 2.440 2.520 41,249 -0.06(-2.33%)
Sep 29, 2021 2.760 2.760 2.520 2.580 44,329 -0.12(-4.44%)
Sep 28, 2021 2.800 2.800 2.680 2.700 33,847 -0.14(-4.93%)
Sep 27, 2021 2.800 2.880 2.760 2.840 76,414 +0.00(+0.00%)
Sep 24, 2021 2.700 2.900 2.680 2.840 112,077 +0.14(+5.19%)
Sep 23, 2021 2.620 2.700 2.600 2.700 42,056 +0.06(+2.27%)
Sep 22, 2021 2.519 2.700 2.480 2.640 60,138 +0.16(+6.45%)
Sep 21, 2021 2.580 2.660 2.460 2.480 56,096 -0.08(-3.13%)
Sep 20, 2021 2.560 2.760 2.560 2.560 54,247 -0.18(-6.57%)
Sep 17, 2021 2.700 2.820 2.660 2.740 36,723 +0.06(+2.24%)
Sep 16, 2021 2.720 2.780 2.620 2.680 54,486 -0.08(-2.90%)
Sep 15, 2021 2.900 2.980 2.620 2.760 111,096 -0.10(-3.50%)
Sep 14, 2021 3.080 3.080 2.820 2.860 103,770 -0.22(-7.14%)
Sep 13, 2021 3.160 3.180 2.780 3.080 575,835 -0.03(-1.07%)
Sep 10, 2021 2.600 3.180 2.568 3.113 841,264 +0.47(+17.92%)
Sep 09, 2021 2.640 2.700 2.580 2.640 14,490 -0.06(-2.22%)
Sep 08, 2021 2.780 2.780 2.560 2.700 24,856 -0.08(-2.88%)
Sep 07, 2021 2.760 2.780 2.600 2.780 50,797 +0.12(+4.51%)
Sep 03, 2021 2.640 2.760 2.640 2.660 22,235 -0.02(-0.75%)
Sep 02, 2021 2.620 2.740 2.580 2.680 28,137 +0.02(+0.75%)
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.