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

Professional Diversity Network Inc (NQ: IPDN )

1.750 -0.080 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2020 2.380 2.400 2.200 2.240 149,483 -0.18(-7.44%)
Aug 28, 2020 2.500 2.720 2.320 2.420 316,850 -0.10(-3.97%)
Aug 27, 2020 2.320 2.540 2.220 2.520 609,352 +0.16(+6.78%)
Aug 26, 2020 2.180 2.500 2.140 2.360 616,289 +0.20(+9.26%)
Aug 25, 2020 2.200 2.260 2.080 2.160 74,219 +0.06(+2.86%)
Aug 24, 2020 2.140 2.220 2.020 2.100 98,711 -0.04(-1.87%)
Aug 21, 2020 2.160 2.310 2.100 2.140 167,300 +0.00(+0.00%)
Aug 20, 2020 2.280 2.300 2.040 2.140 123,653 -0.16(-6.96%)
Aug 19, 2020 2.200 2.320 2.160 2.300 50,896 +0.04(+1.77%)
Aug 18, 2020 2.260 2.280 2.200 2.260 84,191 +0.00(+0.00%)
Aug 17, 2020 2.420 2.500 2.220 2.260 85,882 -0.16(-6.61%)
Aug 14, 2020 2.440 2.576 2.400 2.420 77,050 -0.12(-4.72%)
Aug 13, 2020 2.460 2.580 2.440 2.540 127,777 -0.08(-3.05%)
Aug 12, 2020 2.740 2.760 2.560 2.620 273,754 +0.06(+2.34%)
Aug 11, 2020 2.680 2.680 2.460 2.560 257,554 -0.16(-5.88%)
Aug 10, 2020 2.880 2.980 2.600 2.720 608,977 -0.28(-9.33%)
Aug 07, 2020 3.100 3.260 2.820 3.000 454,500 -0.10(-3.23%)
Aug 06, 2020 2.680 3.260 2.660 3.100 882,884 +0.12(+4.03%)
Aug 05, 2020 2.500 4.400 2.320 2.980 15,262,914 +0.66(+28.45%)
Aug 04, 2020 2.400 2.500 2.260 2.320 221,286 +0.06(+2.65%)
Aug 03, 2020 2.100 2.440 1.940 2.260 584,003 +0.18(+8.65%)
Jul 31, 2020 2.300 2.340 2.020 2.080 205,250 -0.22(-9.57%)
Jul 30, 2020 2.360 2.460 2.240 2.300 263,847 -0.32(-12.21%)
Jul 29, 2020 2.680 2.720 2.460 2.620 392,985 -0.12(-4.38%)
Jul 28, 2020 2.760 2.900 2.560 2.740 611,323 +0.08(+3.01%)
Jul 27, 2020 3.700 3.700 2.360 2.660 678,359 -1.20(-31.09%)
Jul 24, 2020 3.700 4.180 3.621 3.860 68,250 +0.24(+6.63%)
Jul 23, 2020 3.782 3.810 3.600 3.620 12,865 +0.00(+0.00%)
Jul 22, 2020 3.740 4.140 3.600 3.620 42,839 -0.14(-3.72%)
Jul 21, 2020 3.820 4.060 3.760 3.760 13,579 -0.08(-2.08%)
Jul 20, 2020 3.760 4.240 3.700 3.840 36,730 +0.08(+2.13%)
Jul 17, 2020 4.300 4.300 3.760 3.760 18,250 -0.16(-4.08%)
Jul 16, 2020 3.800 4.280 3.580 3.920 108,947 +0.02(+0.51%)
Jul 15, 2020 3.740 4.180 3.740 3.900 34,408 +0.18(+4.84%)
Jul 14, 2020 4.060 4.120 3.560 3.720 30,337 -0.16(-4.12%)
Jul 13, 2020 4.360 4.800 3.860 3.880 135,349 -0.54(-12.22%)
Jul 10, 2020 3.960 4.540 3.960 4.420 84,250 +0.38(+9.41%)
Jul 09, 2020 4.160 4.400 3.960 4.040 45,057 -0.08(-1.94%)
Jul 08, 2020 4.580 4.660 4.100 4.120 115,379 -0.56(-11.97%)
Jul 07, 2020 4.640 5.180 4.640 4.680 44,956 +0.02(+0.43%)
Jul 06, 2020 5.740 5.760 4.660 4.660 151,795 -1.10(-19.10%)
Jul 02, 2020 6.120 6.360 5.600 5.760 209,250 -0.18(-3.03%)
Jul 01, 2020 5.620 6.400 5.300 5.940 121,071 +0.22(+3.85%)
Jun 30, 2020 7.000 7.200 5.640 5.720 380,602 -1.00(-14.88%)
Jun 29, 2020 5.600 7.960 5.440 6.720 1,141,918 +0.32(+5.00%)
Jun 26, 2020 5.360 7.080 4.660 6.400 1,223,800 -0.98(-13.28%)
Jun 25, 2020 2.840 7.380 2.800 7.380 1,822,470 +4.34(+142.76%)
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.