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

Professional Diversity Network Inc (NQ: IPDN )

1.280 -0.420 (-24.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 29, 2018 7.640 7.640 7.640 7.640 85 -0.06(-0.76%)
Jun 28, 2018 7.200 7.820 7.200 7.699 8,909 +0.39(+5.32%)
Jun 27, 2018 7.218 7.310 7.218 7.310 1,563 -0.13(-1.75%)
Jun 26, 2018 7.440 7.499 7.190 7.440 1,411 +0.26(+3.62%)
Jun 25, 2018 7.120 7.784 7.120 7.180 6,128 +0.08(+1.13%)
Jun 22, 2018 7.440 7.521 7.100 7.100 4,337 -0.44(-5.84%)
Jun 21, 2018 7.800 7.820 7.431 7.540 1,553 -0.20(-2.58%)
Jun 20, 2018 7.560 7.740 7.560 7.740 406 +0.32(+4.31%)
Jun 19, 2018 7.702 7.880 7.420 7.420 2,794 -0.44(-5.60%)
Jun 18, 2018 7.918 7.980 7.700 7.860 2,598 -0.08(-1.01%)
Jun 15, 2018 8.000 7.720 7.940 2,764 -0.06(-0.75%)
Jun 14, 2018 7.560 8.120 7.420 8.000 29,994 +0.42(+5.52%)
Jun 13, 2018 7.560 8.200 7.440 7.581 22,154 -0.24(-3.04%)
Jun 12, 2018 7.600 7.819 7.520 7.819 11,520 +0.24(+3.15%)
Jun 11, 2018 7.200 7.580 7.200 7.580 3,467 +0.32(+4.41%)
Jun 08, 2018 7.240 7.598 7.160 7.260 23,876 +0.04(+0.55%)
Jun 07, 2018 7.300 7.300 7.100 7.220 2,023 +0.04(+0.56%)
Jun 06, 2018 7.500 7.520 7.120 7.180 8,629 +0.02(+0.28%)
Jun 05, 2018 6.702 7.420 6.702 7.160 26,464 +0.54(+8.16%)
Jun 04, 2018 6.320 6.800 6.320 6.620 47,901 +0.58(+9.60%)
Jun 01, 2018 6.440 6.440 6.040 6.040 11,302 -0.28(-4.43%)
May 31, 2018 6.360 6.360 6.120 6.320 8,884 +0.00(+0.00%)
May 30, 2018 5.954 6.520 5.954 6.320 12,636 +0.24(+3.95%)
May 29, 2018 5.980 6.200 5.980 6.080 8,509 +0.14(+2.36%)
May 25, 2018 5.940 5.940 5.940 0 +0.00(+0.00%)
May 24, 2018 5.840 6.120 5.627 5.940 5,134 +0.08(+1.37%)
May 23, 2018 6.122 6.153 5.820 5.860 8,937 -0.30(-4.87%)
May 22, 2018 6.300 6.300 5.940 6.160 7,070 +0.14(+2.33%)
May 21, 2018 6.100 6.180 5.840 6.020 17,405 -0.10(-1.63%)
May 18, 2018 6.320 6.354 5.800 6.120 9,949 -0.20(-3.16%)
May 17, 2018 5.540 6.480 5.540 6.320 19,562 +0.52(+8.97%)
May 16, 2018 5.480 5.960 5.400 5.800 20,350 +0.20(+3.57%)
May 15, 2018 5.800 5.800 5.520 5.600 25,327 -0.10(-1.75%)
May 14, 2018 5.483 5.840 5.482 5.700 16,435 +0.14(+2.52%)
May 11, 2018 5.420 5.760 5.420 5.560 12,475 +0.16(+2.96%)
May 10, 2018 5.560 5.799 5.400 5.400 9,168 -0.02(-0.37%)
May 09, 2018 5.760 5.760 5.400 5.420 22,116 -0.38(-6.55%)
May 08, 2018 5.960 5.960 5.800 5.800 11,409 -0.16(-2.68%)
May 07, 2018 6.140 6.180 5.857 5.960 19,886 -0.22(-3.56%)
May 04, 2018 6.600 6.600 6.180 6.180 55,451 -0.94(-13.20%)
May 03, 2018 8.760 9.800 6.660 7.120 757,818 -0.02(-0.28%)
May 02, 2018 5.740 7.980 5.722 7.140 137,510 +1.44(+25.26%)
May 01, 2018 5.700 6.140 5.700 5.700 6,893 +0.06(+1.06%)
Apr 30, 2018 5.600 5.640 5.600 5.640 189 +0.08(+1.44%)
Apr 27, 2018 5.680 5.740 5.459 5.560 9,162 -0.16(-2.80%)
Apr 26, 2018 5.700 5.720 5.312 5.720 7,262 -0.06(-1.04%)
Apr 25, 2018 5.760 5.800 5.673 5.780 2,555 -0.02(-0.34%)
Apr 24, 2018 5.620 5.800 5.542 5.800 3,699 +0.44(+8.21%)
Apr 23, 2018 5.560 5.560 5.360 5.360 5,250 -0.20(-3.60%)
Apr 20, 2018 5.620 5.620 5.560 5.560 1,850 -0.08(-1.42%)
Apr 19, 2018 5.880 5.880 5.520 5.640 11,286 -0.28(-4.73%)
Apr 18, 2018 5.920 5.920 5.665 5.920 3,545 -0.08(-1.33%)
Apr 17, 2018 6.072 6.275 5.680 6.000 10,257 +0.04(+0.67%)
Apr 16, 2018 5.938 5.960 5.860 5.960 6,460 +0.02(+0.34%)
Apr 13, 2018 5.800 5.940 5.420 5.940 4,050 +0.28(+4.95%)
Apr 12, 2018 5.720 5.960 5.640 5.660 4,245 -0.12(-2.08%)
Apr 11, 2018 5.600 5.981 5.460 5.780 6,489 +0.14(+2.41%)
Apr 10, 2018 6.000 6.126 5.400 5.644 19,842 -0.34(-5.62%)
Apr 09, 2018 5.880 6.098 5.880 5.980 2,715 +0.24(+4.18%)
Apr 06, 2018 6.000 6.000 5.740 5.740 2,165 -0.06(-1.03%)
Apr 05, 2018 5.720 5.994 5.700 5.800 3,980 +0.18(+3.20%)
Apr 04, 2018 5.140 5.700 4.940 5.620 6,320 +0.52(+10.20%)
Apr 03, 2018 5.800 6.368 5.000 5.100 53,605 -0.56(-9.89%)
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.