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

Professional Diversity Network Inc (NQ: IPDN )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 1.636 1.636 1.480 1.480 25,593 -0.12(-7.50%)
Aug 30, 2022 1.516 1.600 1.516 1.600 1,365 +0.08(+5.25%)
Aug 29, 2022 1.600 1.600 1.520 1.520 4,693 -0.02(-1.30%)
Aug 26, 2022 1.540 1.542 1.540 1.540 5,682 -0.01(-0.63%)
Aug 25, 2022 1.540 1.560 1.540 1.550 1,342 +0.01(+0.65%)
Aug 24, 2022 1.639 1.639 1.540 1.540 3,187 -0.01(-0.63%)
Aug 23, 2022 1.535 1.550 1.480 1.550 2,814 +0.02(+0.98%)
Aug 22, 2022 1.535 1.535 1.517 1.535 258 +0.03(+2.32%)
Aug 19, 2022 1.500 1.560 1.489 1.500 10,984 +0.00(+0.00%)
Aug 18, 2022 1.462 1.560 1.462 1.500 5,504 -0.06(-3.85%)
Aug 17, 2022 1.572 1.640 1.544 1.560 4,296 -0.04(-2.61%)
Aug 16, 2022 1.602 1.641 1.600 1.602 13,331 +0.00(+0.11%)
Aug 15, 2022 1.600 1.700 1.600 1.600 10,559 +0.00(+0.00%)
Aug 12, 2022 1.582 1.644 1.582 1.600 9,988 +0.02(+1.25%)
Aug 11, 2022 1.680 1.680 1.562 1.580 8,830 -0.05(-3.30%)
Aug 10, 2022 1.660 1.660 1.562 1.634 2,489 +0.07(+4.52%)
Aug 09, 2022 1.563 1.620 1.560 1.564 8,919 +0.00(+0.23%)
Aug 08, 2022 1.637 1.700 1.560 1.560 14,785 -0.13(-7.55%)
Aug 05, 2022 1.700 2.120 1.557 1.687 333,732 -0.02(-1.32%)
Aug 04, 2022 1.620 1.710 1.600 1.710 3,981 +0.09(+5.56%)
Aug 03, 2022 1.680 1.680 1.600 1.620 3,271 +0.03(+1.89%)
Aug 02, 2022 1.700 1.700 1.590 1.590 1,863 -0.08(-4.81%)
Aug 01, 2022 1.726 1.726 1.580 1.670 2,955 +0.07(+4.65%)
Jul 29, 2022 1.612 1.612 1.580 1.596 2,204 -0.02(-1.03%)
Jul 28, 2022 1.667 1.754 1.613 1.613 1,852 +0.01(+0.80%)
Jul 27, 2022 1.680 1.717 1.551 1.600 3,697 -0.08(-4.55%)
Jul 26, 2022 1.493 1.679 1.493 1.676 841 -0.03(-1.68%)
Jul 25, 2022 1.740 1.740 1.540 1.705 3,077 +0.05(+2.92%)
Jul 22, 2022 1.650 1.656 1.540 1.656 1,075 +0.06(+3.53%)
Jul 21, 2022 1.600 1.600 1.502 1.600 1,002 +0.03(+1.82%)
Jul 20, 2022 1.440 1.640 1.440 1.571 2,032 +0.04(+2.30%)
Jul 19, 2022 1.600 1.600 1.532 1.536 2,673 -0.05(-3.02%)
Jul 18, 2022 1.500 1.630 1.500 1.584 694 -0.05(-3.05%)
Jul 15, 2022 1.501 1.640 1.501 1.634 974 +0.03(+2.10%)
Jul 14, 2022 1.500 1.600 1.500 1.600 859 +0.00(+0.00%)
Jul 13, 2022 1.584 1.640 1.584 1.600 1,669 +0.02(+1.04%)
Jul 12, 2022 1.480 1.584 1.480 1.584 356 +0.00(+0.23%)
Jul 11, 2022 1.498 1.580 1.498 1.580 777 -0.04(-2.45%)
Jul 08, 2022 1.560 1.640 1.484 1.620 5,525 +0.02(+1.22%)
Jul 07, 2022 1.600 1.600 1.520 1.600 3,103 +0.12(+8.11%)
Jul 06, 2022 1.480 1.480 1.480 1.480 244 +0.00(+0.00%)
Jul 05, 2022 1.480 1.480 1.480 1.480 1,656 -0.01(-0.36%)
Jul 01, 2022 1.445 1.485 1.445 1.485 790 +0.07(+4.61%)
Jun 30, 2022 1.420 1.460 1.416 1.420 5,393 -0.02(-1.57%)
Jun 29, 2022 1.360 1.500 1.360 1.443 1,385 -0.00(-0.22%)
Jun 28, 2022 1.431 1.460 1.431 1.446 857 -0.02(-1.18%)
Jun 27, 2022 1.420 1.463 1.420 1.463 697 -0.01(-0.54%)
Jun 24, 2022 1.320 1.524 1.320 1.471 6,263 +0.08(+5.81%)
Jun 23, 2022 1.439 1.439 1.364 1.390 3,131 -0.00(-0.01%)
Jun 22, 2022 1.420 1.490 1.321 1.390 6,189 -0.08(-5.35%)
Jun 21, 2022 1.500 1.580 1.469 1.469 9,954 -0.03(-2.07%)
Jun 17, 2022 1.660 1.660 1.500 1.500 9,212 +0.00(+0.00%)
Jun 16, 2022 1.464 1.545 1.440 1.500 8,363 +0.06(+4.17%)
Jun 15, 2022 1.438 1.540 1.438 1.440 6,966 +0.00(+0.14%)
Jun 14, 2022 1.509 1.681 1.438 1.438 39,564 -0.16(-9.78%)
Jun 13, 2022 1.620 1.664 1.540 1.594 17,965 -0.07(-3.99%)
Jun 10, 2022 1.670 1.777 1.560 1.660 50,149 -0.02(-1.17%)
Jun 09, 2022 1.580 1.700 1.580 1.680 10,109 +0.04(+2.38%)
Jun 08, 2022 1.680 1.933 1.536 1.641 70,346 -0.07(-4.06%)
Jun 07, 2022 1.680 1.836 1.680 1.710 6,697 -0.01(-0.59%)
Jun 06, 2022 1.700 1.889 1.602 1.720 18,960 -0.04(-2.12%)
Jun 03, 2022 1.757 1.860 1.757 1.757 7,100 -0.05(-2.83%)
Jun 02, 2022 1.780 1.960 1.702 1.809 30,626 +0.03(+1.62%)
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.