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

Professional Diversity Network Inc (NQ: IPDN )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Jul 31, 2023 3.120 3.245 3.050 3.050 18,309 -0.01(-0.33%)
Jul 28, 2023 3.180 3.180 2.900 3.060 155,122 -0.04(-1.29%)
Jul 27, 2023 3.290 3.290 3.070 3.100 25,698 -0.11(-3.43%)
Jul 26, 2023 3.220 3.220 3.150 3.210 1,957 +0.04(+1.10%)
Jul 25, 2023 3.170 3.180 3.160 3.175 1,763 +0.00(+0.16%)
Jul 24, 2023 3.100 3.240 3.043 3.170 14,406 +0.17(+5.67%)
Jul 21, 2023 2.900 3.080 2.890 3.000 24,052 +0.03(+1.01%)
Jul 20, 2023 3.020 3.020 2.931 2.970 7,354 -0.04(-1.33%)
Jul 19, 2023 3.110 3.190 3.010 3.010 13,489 -0.25(-7.67%)
Jul 18, 2023 3.350 3.350 3.180 3.260 18,271 +0.01(+0.31%)
Jul 17, 2023 3.250 3.325 3.221 3.250 15,443 +0.07(+2.20%)
Jul 14, 2023 3.160 3.245 3.160 3.180 10,544 +0.04(+1.27%)
Jul 13, 2023 3.210 3.220 3.130 3.140 19,408 -0.07(-2.18%)
Jul 12, 2023 3.220 3.290 3.160 3.210 29,485 -0.11(-3.31%)
Jul 11, 2023 3.460 3.460 3.270 3.320 33,278 -0.14(-4.05%)
Jul 10, 2023 3.560 3.630 3.370 3.460 73,817 -0.14(-3.89%)
Jul 07, 2023 3.590 3.775 3.570 3.600 26,184 -0.10(-2.70%)
Jul 06, 2023 4.120 4.120 3.640 3.700 49,648 -0.37(-9.09%)
Jul 05, 2023 4.090 4.260 4.030 4.070 40,124 -0.15(-3.55%)
Jul 03, 2023 4.380 4.380 4.070 4.220 11,173 -0.23(-5.17%)
Jun 30, 2023 4.450 4.450 4.190 4.450 46,725 -0.02(-0.45%)
Jun 29, 2023 4.390 4.480 4.080 4.470 147,978 -0.03(-0.67%)
Jun 28, 2023 4.260 4.500 4.060 4.500 33,990 +0.26(+6.26%)
Jun 27, 2023 3.890 4.235 3.890 4.235 37,898 +0.28(+6.94%)
Jun 26, 2023 3.950 4.140 3.940 3.960 24,685 -0.02(-0.50%)
Jun 23, 2023 4.020 4.020 3.820 3.980 25,964 -0.05(-1.24%)
Jun 22, 2023 3.810 4.030 3.720 4.030 74,032 +0.04(+1.00%)
Jun 21, 2023 3.960 4.000 3.950 3.990 198,616 -0.02(-0.50%)
Jun 20, 2023 3.910 4.060 3.910 4.010 16,740 +0.04(+1.01%)
Jun 16, 2023 4.015 4.040 3.802 3.970 35,321 -0.13(-3.17%)
Jun 15, 2023 4.080 4.120 3.980 4.100 14,218 +0.08(+1.99%)
Jun 14, 2023 3.940 4.030 3.910 4.020 20,866 +0.10(+2.55%)
Jun 13, 2023 4.090 4.090 3.720 3.920 40,991 -0.06(-1.51%)
Jun 12, 2023 4.010 4.360 3.960 3.980 56,823 -0.14(-3.40%)
Jun 09, 2023 4.080 4.250 4.000 4.120 26,435 -0.01(-0.24%)
Jun 08, 2023 4.350 4.350 3.940 4.130 49,748 -0.26(-5.92%)
Jun 07, 2023 4.300 4.400 4.220 4.390 212,591 +0.09(+2.09%)
Jun 06, 2023 3.630 4.350 3.458 4.300 265,235 +0.74(+20.79%)
Jun 05, 2023 3.070 3.560 3.010 3.560 89,522 +0.42(+13.41%)
Jun 02, 2023 2.900 3.145 2.890 3.139 84,768 +0.24(+8.24%)
Jun 01, 2023 3.650 3.811 2.570 2.900 837,618 -0.92(-24.08%)
May 31, 2023 3.700 3.930 3.520 3.820 36,393 +0.07(+1.87%)
May 30, 2023 3.960 4.070 3.680 3.750 85,609 -0.20(-5.06%)
May 26, 2023 4.170 4.170 3.850 3.950 14,774 -0.05(-1.25%)
May 25, 2023 4.500 4.689 3.130 4.000 1,621,916 -0.41(-9.30%)
May 24, 2023 4.160 4.430 4.095 4.410 141,310 +0.13(+3.04%)
May 23, 2023 4.420 4.500 4.175 4.280 19,081 -0.13(-3.06%)
May 22, 2023 4.450 4.550 4.340 4.415 33,497 +0.01(+0.34%)
May 19, 2023 5.000 5.000 4.250 4.400 84,440 +0.01(+0.30%)
May 18, 2023 4.420 4.470 4.220 4.387 49,556 -0.06(-1.42%)
May 17, 2023 4.180 4.480 4.160 4.450 34,851 +0.24(+5.70%)
May 16, 2023 4.260 4.317 4.000 4.210 236,727 -0.30(-6.65%)
May 15, 2023 4.390 4.520 4.140 4.510 80,379 +0.03(+0.67%)
May 12, 2023 4.920 4.920 3.950 4.480 229,974 -0.26(-5.49%)
May 11, 2023 4.920 4.960 4.566 4.740 47,837 -0.17(-3.56%)
May 10, 2023 4.740 5.130 4.510 4.915 160,342 +0.20(+4.13%)
May 09, 2023 4.990 5.000 3.330 4.720 1,216,284 -0.04(-0.84%)
May 08, 2023 4.890 4.990 4.580 4.760 54,245 -0.24(-4.78%)
May 05, 2023 4.870 5.090 4.560 4.999 88,344 +0.14(+2.86%)
May 04, 2023 5.340 5.450 4.795 4.860 115,992 -0.63(-11.48%)
May 03, 2023 4.850 5.500 4.800 5.490 78,232 +0.59(+12.04%)
May 02, 2023 5.070 5.180 4.590 4.900 182,635 +0.11(+2.30%)
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.