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 +0.005 (+0.35%)
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 (%)
May 31, 2019 5.700 5.700 5.243 5.680 1,700 -0.04(-0.70%)
May 30, 2019 5.280 5.896 5.280 5.720 2,347 +0.44(+8.33%)
May 29, 2019 5.714 5.714 5.180 5.280 27,833 -0.82(-13.44%)
May 28, 2019 6.300 6.320 5.740 6.100 5,532 -0.40(-6.15%)
May 24, 2019 6.060 6.747 5.680 6.500 6,750 +0.42(+6.91%)
May 23, 2019 6.040 6.080 5.651 6.080 461 +0.00(+0.00%)
May 22, 2019 6.040 6.080 5.860 6.080 1,211 +0.00(+0.00%)
May 21, 2019 6.116 6.116 5.640 6.080 6,168 -0.15(-2.41%)
May 20, 2019 6.200 6.238 5.427 6.230 13,336 -0.07(-1.11%)
May 17, 2019 6.280 6.300 6.160 6.300 5,250 -0.08(-1.25%)
May 16, 2019 6.280 6.400 6.280 6.380 750 +0.02(+0.31%)
May 15, 2019 6.400 6.400 6.360 6.360 321 +0.04(+0.63%)
May 14, 2019 6.840 6.840 6.300 6.320 2,469 +0.04(+0.64%)
May 13, 2019 6.380 6.595 6.280 6.280 2,402 -0.36(-5.42%)
May 10, 2019 6.520 6.640 6.412 6.640 850 -0.08(-1.19%)
May 09, 2019 6.520 6.720 6.440 6.720 306 +0.02(+0.30%)
May 08, 2019 6.600 6.700 6.600 6.700 685 -0.04(-0.59%)
May 07, 2019 6.740 6.760 6.500 6.740 602 -0.08(-1.17%)
May 06, 2019 6.980 6.980 6.820 6.820 9,646 +0.02(+0.29%)
May 03, 2019 6.300 6.800 6.300 6.800 7,950 +0.21(+3.25%)
May 02, 2019 6.700 6.700 6.539 6.586 2,335 -0.11(-1.62%)
May 01, 2019 7.000 7.120 6.615 6.695 2,160 -0.19(-2.69%)
Apr 30, 2019 6.840 6.900 6.760 6.880 21,032 +0.00(+0.00%)
Apr 29, 2019 6.940 6.940 6.720 6.880 2,287 +0.01(+0.08%)
Apr 26, 2019 6.720 6.875 6.560 6.875 4,650 +0.47(+7.42%)
Apr 25, 2019 6.540 6.556 6.400 6.400 3,228 -0.38(-5.60%)
Apr 24, 2019 6.800 6.860 6.560 6.780 4,938 -0.18(-2.59%)
Apr 23, 2019 6.760 7.030 6.712 6.960 3,022 +0.09(+1.31%)
Apr 22, 2019 7.020 7.200 6.800 6.870 4,812 -0.18(-2.53%)
Apr 18, 2019 7.280 7.440 6.900 7.048 7,800 +0.11(+1.56%)
Apr 17, 2019 7.200 7.246 6.200 6.940 14,575 +0.20(+2.97%)
Apr 16, 2019 6.980 8.400 6.375 6.740 93,693 +0.14(+2.12%)
Apr 15, 2019 6.500 6.800 6.500 6.600 686 -0.08(-1.17%)
Apr 12, 2019 6.422 6.678 6.320 6.678 650 +0.36(+5.67%)
Apr 11, 2019 6.500 7.015 6.240 6.320 12,029 -0.32(-4.82%)
Apr 10, 2019 6.480 6.740 6.480 6.640 2,405 +0.16(+2.47%)
Apr 09, 2019 6.400 6.500 6.400 6.480 1,308 +0.08(+1.25%)
Apr 08, 2019 6.500 6.660 6.400 6.400 2,934 -0.08(-1.23%)
Apr 05, 2019 6.260 6.780 6.260 6.480 1,100 +0.26(+4.18%)
Apr 04, 2019 6.620 6.800 6.220 6.220 5,700 -0.12(-1.89%)
Apr 03, 2019 6.520 6.800 6.340 6.340 3,062 -0.18(-2.76%)
Apr 02, 2019 6.480 6.780 6.300 6.520 2,000 +0.04(+0.62%)
Apr 01, 2019 6.320 6.600 6.240 6.480 4,083 +0.06(+0.93%)
Mar 29, 2019 6.260 6.560 6.260 6.420 5,800 +0.26(+4.22%)
Mar 28, 2019 6.160 6.380 6.044 6.160 6,705 -0.26(-4.05%)
Mar 27, 2019 6.420 6.420 6.151 6.420 2,227 +0.00(+0.00%)
Mar 26, 2019 6.300 6.460 6.000 6.420 5,419 +0.18(+2.84%)
Mar 25, 2019 6.340 6.440 6.038 6.243 8,153 +0.06(+1.05%)
Mar 22, 2019 6.291 6.344 6.000 6.178 4,450 +0.08(+1.28%)
Mar 21, 2019 6.260 6.260 5.580 6.100 5,472 +0.10(+1.59%)
Mar 20, 2019 6.260 6.260 5.506 6.005 5,159 +0.00(+0.08%)
Mar 19, 2019 6.040 6.800 5.552 6.000 22,796 +0.60(+11.11%)
Mar 18, 2019 4.700 6.062 4.700 5.400 18,308 +0.68(+14.40%)
Mar 15, 2019 4.640 4.840 4.080 4.720 4,300 +0.10(+2.12%)
Mar 14, 2019 4.480 4.780 4.480 4.622 4,755 +0.12(+2.72%)
Mar 13, 2019 4.660 4.660 4.499 4.500 1,196 -0.20(-4.26%)
Mar 12, 2019 4.360 4.900 3.920 4.700 11,328 +0.24(+5.38%)
Mar 11, 2019 4.240 4.560 4.180 4.460 5,524 +0.29(+6.95%)
Mar 08, 2019 3.420 4.200 3.420 4.170 6,500 +0.25(+6.46%)
Mar 07, 2019 3.820 3.960 3.720 3.917 6,828 +0.14(+3.62%)
Mar 06, 2019 3.420 4.500 3.060 3.780 13,134 +0.40(+11.83%)
Mar 05, 2019 3.140 3.520 2.380 3.380 12,040 +0.32(+10.46%)
Mar 04, 2019 3.140 3.285 3.050 3.060 6,157 +0.02(+0.66%)
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.