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

Professional Diversity Network Inc (NQ: IPDN )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2022 1.900 2.100 1.702 1.723 65,377 -0.12(-6.34%)
May 27, 2022 1.840 1.840 1.702 1.840 5,518 +0.14(+8.24%)
May 26, 2022 1.700 1.800 1.700 1.700 4,549 -0.00(-0.01%)
May 25, 2022 1.716 1.720 1.659 1.700 1,658 -0.02(-1.15%)
May 24, 2022 1.718 1.720 1.642 1.720 5,532 +0.06(+3.93%)
May 23, 2022 1.583 1.655 1.583 1.655 856 +0.03(+2.16%)
May 20, 2022 1.740 1.740 1.572 1.620 3,640 -0.08(-4.71%)
May 19, 2022 1.720 1.720 1.630 1.700 2,084 +0.12(+7.59%)
May 18, 2022 1.660 1.670 1.574 1.580 6,373 -0.08(-4.82%)
May 17, 2022 1.680 1.690 1.620 1.660 5,688 +0.06(+3.75%)
May 16, 2022 1.618 1.664 1.520 1.600 22,255 +0.04(+2.47%)
May 13, 2022 1.640 1.640 1.451 1.561 11,000 +0.06(+4.09%)
May 12, 2022 1.680 1.676 1.440 1.500 23,855 -0.10(-6.14%)
May 11, 2022 1.500 1.900 1.500 1.598 31,485 +0.04(+2.78%)
May 10, 2022 1.500 1.600 1.504 1.555 3,701 -0.03(-1.58%)
May 09, 2022 1.711 1.711 1.500 1.580 19,103 -0.17(-9.71%)
May 06, 2022 1.720 1.879 1.720 1.750 5,816 +0.04(+2.28%)
May 05, 2022 1.750 1.848 1.711 1.711 8,228 -0.13(-7.01%)
May 04, 2022 1.780 1.840 1.740 1.840 4,326 -0.04(-2.13%)
May 03, 2022 1.740 1.880 1.740 1.880 11,703 +0.14(+7.90%)
May 02, 2022 1.740 1.791 1.730 1.742 8,754 -0.06(-3.51%)
Apr 29, 2022 1.720 1.916 1.720 1.806 4,105 +0.12(+7.18%)
Apr 28, 2022 1.740 1.788 1.680 1.685 8,594 -0.08(-4.27%)
Apr 27, 2022 1.840 1.990 1.760 1.760 14,876 -0.12(-6.39%)
Apr 26, 2022 1.860 1.900 1.840 1.880 5,531 +0.04(+1.96%)
Apr 25, 2022 1.900 1.995 1.822 1.844 11,329 -0.08(-3.98%)
Apr 22, 2022 2.080 2.080 1.900 1.920 6,275 -0.01(-0.34%)
Apr 21, 2022 1.885 1.960 1.851 1.927 4,243 -0.04(-1.89%)
Apr 20, 2022 1.964 1.964 1.964 1.964 231 -0.04(-1.79%)
Apr 19, 2022 2.040 2.060 1.860 2.000 8,246 +0.02(+0.81%)
Apr 18, 2022 1.960 1.984 1.820 1.984 6,278 +0.10(+5.53%)
Apr 14, 2022 1.854 1.980 1.854 1.880 10,714 +0.04(+2.16%)
Apr 13, 2022 1.761 1.859 1.757 1.840 8,429 +0.12(+6.80%)
Apr 12, 2022 1.875 2.000 1.642 1.723 30,799 -0.18(-9.55%)
Apr 11, 2022 2.000 2.020 1.880 1.905 21,247 -0.10(-5.15%)
Apr 08, 2022 1.948 2.040 1.948 2.008 6,196 +0.06(+3.10%)
Apr 07, 2022 2.020 2.024 1.944 1.948 8,983 -0.01(-0.61%)
Apr 06, 2022 2.140 2.140 1.944 1.960 34,730 -0.16(-7.55%)
Apr 05, 2022 1.880 2.128 1.875 2.120 18,134 +0.12(+6.00%)
Apr 04, 2022 2.040 2.060 1.924 2.000 5,178 +0.00(+0.00%)
Apr 01, 2022 2.060 2.240 1.940 2.000 54,028 -0.02(-0.99%)
Mar 31, 2022 2.180 2.200 1.916 2.020 86,113 -0.14(-6.48%)
Mar 30, 2022 2.100 2.180 2.060 2.160 9,216 +0.04(+1.89%)
Mar 29, 2022 2.080 2.180 2.080 2.120 10,977 +0.04(+1.92%)
Mar 28, 2022 2.180 2.180 1.952 2.080 18,344 -0.06(-2.80%)
Mar 25, 2022 2.120 2.160 2.080 2.140 14,003 +0.05(+2.17%)
Mar 24, 2022 2.080 2.140 2.001 2.095 6,406 +0.03(+1.68%)
Mar 23, 2022 1.940 2.180 1.940 2.060 16,371 -0.10(-4.63%)
Mar 22, 2022 2.040 2.200 1.920 2.160 38,415 +0.20(+10.11%)
Mar 21, 2022 1.900 2.060 1.900 1.962 4,384 +0.00(+0.08%)
Mar 18, 2022 1.920 2.040 1.920 1.960 9,748 +0.04(+1.89%)
Mar 17, 2022 1.900 1.968 1.875 1.924 2,089 +0.04(+2.32%)
Mar 16, 2022 1.880 1.976 1.854 1.880 20,039 +0.02(+1.08%)
Mar 15, 2022 1.840 1.880 1.802 1.860 9,460 +0.06(+3.08%)
Mar 14, 2022 1.875 1.875 1.800 1.804 14,167 +0.00(+0.18%)
Mar 11, 2022 1.857 1.874 1.801 1.801 8,321 -0.03(-1.61%)
Mar 10, 2022 1.870 1.870 1.800 1.831 6,257 -0.04(-2.01%)
Mar 09, 2022 1.900 1.900 1.807 1.868 7,771 -0.01(-0.63%)
Mar 08, 2022 1.720 1.880 1.705 1.880 11,557 +0.17(+9.94%)
Mar 07, 2022 1.860 1.880 1.704 1.710 14,632 -0.15(-7.86%)
Mar 04, 2022 1.754 1.856 1.754 1.856 7,435 +0.02(+0.86%)
Mar 03, 2022 1.840 1.876 1.840 1.840 8,985 -0.01(-0.42%)
Mar 02, 2022 1.804 1.893 1.803 1.848 7,085 +0.04(+2.43%)
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.