Skip to main content

Professional Diversity Network Inc (NQ: IPDN )

1.780 +0.120 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.820 2.895 2.760 2.840 80,079 +0.00(+0.00%)
May 27, 2021 2.940 2.940 2.800 2.840 67,745 -0.02(-0.70%)
May 26, 2021 2.700 3.080 2.700 2.860 153,101 -0.10(-3.38%)
May 25, 2021 3.060 3.082 2.760 2.960 639,878 -0.16(-5.13%)
May 24, 2021 3.220 3.440 3.080 3.120 179,342 -0.16(-4.88%)
May 21, 2021 3.320 3.560 3.000 3.280 463,849 -0.04(-1.20%)
May 20, 2021 3.060 3.640 3.060 3.320 682,639 +0.22(+7.10%)
May 19, 2021 2.980 3.140 2.920 3.100 52,451 +0.08(+2.65%)
May 18, 2021 2.960 3.120 2.912 3.020 16,296 +0.02(+0.67%)
May 17, 2021 2.920 3.140 2.880 3.000 19,844 +0.00(+0.00%)
May 14, 2021 2.880 3.090 2.760 3.000 38,858 +0.22(+7.91%)
May 13, 2021 2.940 2.980 2.640 2.780 97,258 -0.16(-5.44%)
May 12, 2021 3.040 3.260 2.900 2.940 147,812 -0.18(-5.77%)
May 11, 2021 2.980 3.180 2.960 3.120 46,091 -0.08(-2.50%)
May 10, 2021 3.120 3.540 2.980 3.200 790,305 +0.00(+0.00%)
May 07, 2021 3.200 3.580 3.120 3.200 173,625 +0.02(+0.63%)
May 06, 2021 3.160 3.220 3.100 3.180 26,520 -0.06(-1.85%)
May 05, 2021 3.180 3.340 3.180 3.240 25,316 +0.02(+0.62%)
May 04, 2021 3.240 3.280 3.140 3.220 49,488 -0.12(-3.59%)
May 03, 2021 3.420 3.440 3.300 3.340 50,369 -0.16(-4.57%)
Apr 30, 2021 3.500 3.800 3.420 3.500 36,100 +0.00(+0.00%)
Apr 29, 2021 3.800 3.800 3.420 3.500 72,555 -0.26(-6.91%)
Apr 28, 2021 3.640 3.860 3.540 3.760 184,283 +0.10(+2.73%)
Apr 27, 2021 3.640 3.740 3.500 3.660 203,718 +0.10(+2.81%)
Apr 26, 2021 3.400 3.720 3.280 3.560 391,324 +0.14(+4.09%)
Apr 23, 2021 3.160 3.640 3.160 3.420 291,450 +0.26(+8.23%)
Apr 22, 2021 3.240 3.420 3.100 3.160 169,005 -0.12(-3.66%)
Apr 21, 2021 3.140 3.400 3.080 3.280 322,526 +0.14(+4.46%)
Apr 20, 2021 2.880 3.260 2.820 3.140 457,260 +0.12(+3.97%)
Apr 19, 2021 3.100 3.180 2.900 3.020 829,600 -0.16(-5.03%)
Apr 16, 2021 3.220 3.240 3.048 3.180 53,450 -0.04(-1.24%)
Apr 15, 2021 3.400 3.400 3.160 3.220 110,997 -0.20(-5.85%)
Apr 14, 2021 3.520 3.720 3.360 3.420 121,963 -0.10(-2.84%)
Apr 13, 2021 3.400 3.600 3.340 3.520 59,227 +0.04(+1.15%)
Apr 12, 2021 3.800 3.800 3.420 3.480 134,203 -0.36(-9.37%)
Apr 09, 2021 4.040 4.143 3.740 3.840 211,300 -0.26(-6.34%)
Apr 08, 2021 4.380 4.380 4.060 4.100 86,725 -0.30(-6.82%)
Apr 07, 2021 4.600 4.660 4.300 4.400 126,873 -0.22(-4.76%)
Apr 06, 2021 4.700 4.940 4.560 4.620 266,670 -0.04(-0.86%)
Apr 05, 2021 4.720 4.880 4.620 4.660 96,127 +0.04(+0.87%)
Apr 01, 2021 4.700 4.900 4.540 4.620 108,100 -0.08(-1.70%)
Mar 31, 2021 4.600 4.780 4.460 4.700 159,585 +0.06(+1.29%)
Mar 30, 2021 4.760 5.100 4.360 4.640 1,014,860 +0.10(+2.20%)
Mar 29, 2021 4.840 5.140 4.480 4.540 346,697 -0.32(-6.58%)
Mar 26, 2021 5.120 5.440 4.660 4.860 581,700 -0.22(-4.33%)
Mar 25, 2021 4.940 5.360 4.800 5.080 198,354 -0.38(-6.96%)
Mar 24, 2021 6.120 6.240 5.460 5.460 244,398 -0.62(-10.20%)
Mar 23, 2021 6.900 7.100 6.060 6.080 356,120 -0.56(-8.43%)
Mar 22, 2021 6.320 6.960 6.320 6.640 598,419 +0.22(+3.43%)
Mar 19, 2021 6.400 6.980 6.060 6.420 558,200 +0.06(+0.94%)
Mar 18, 2021 6.280 8.800 6.180 6.360 3,899,151 -0.22(-3.34%)
Mar 17, 2021 5.820 6.960 5.740 6.580 3,893,732 +0.58(+9.67%)
Mar 16, 2021 6.600 6.660 5.900 6.000 540,474 -0.70(-10.45%)
Mar 15, 2021 6.160 6.940 6.020 6.700 568,499 +0.58(+9.48%)
Mar 12, 2021 5.800 6.298 5.660 6.120 99,350 +0.06(+0.99%)
Mar 11, 2021 5.620 6.080 5.560 6.060 288,007 +0.56(+10.18%)
Mar 10, 2021 5.560 5.880 5.260 5.500 75,093 +0.08(+1.48%)
Mar 09, 2021 5.020 5.580 4.820 5.420 481,612 +0.56(+11.52%)
Mar 08, 2021 5.000 5.180 4.800 4.860 37,651 -0.20(-3.95%)
Mar 05, 2021 5.260 5.320 4.441 5.060 82,900 -0.02(-0.39%)
Mar 04, 2021 5.420 5.580 4.900 5.080 60,343 -0.56(-9.93%)
Mar 03, 2021 6.140 6.300 5.460 5.640 91,185 -0.62(-9.90%)
Mar 02, 2021 6.180 6.580 5.920 6.260 364,840 -0.04(-0.63%)
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.