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

Professional Diversity Network Inc (NQ: IPDN )

1.020 -0.110 (-9.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2024 1.150 1.170 1.000 1.020 87,449 -0.11(-9.73%)
May 08, 2024 1.210 1.210 1.100 1.130 184,111 -0.08(-6.61%)
May 07, 2024 1.260 1.260 1.210 1.210 23,688 +0.00(+0.00%)
May 06, 2024 1.250 1.330 1.210 1.210 174,029 -0.07(-5.47%)
May 03, 2024 1.670 1.670 1.280 1.280 662,592 -0.42(-24.71%)
May 02, 2024 1.600 1.710 1.450 1.700 221,792 -0.05(-2.86%)
May 01, 2024 1.660 1.755 1.650 1.750 783,409 -0.08(-4.37%)
Apr 30, 2024 1.790 1.830 1.510 1.830 101,832 +0.04(+2.26%)
Apr 29, 2024 1.740 1.890 1.710 1.790 65,085 -0.04(-2.21%)
Apr 26, 2024 1.550 1.890 1.550 1.830 199,853 +0.09(+5.17%)
Apr 25, 2024 1.800 1.850 1.280 1.740 309,587 +0.03(+1.75%)
Apr 24, 2024 1.490 1.800 1.450 1.710 97,607 +0.08(+4.91%)
Apr 23, 2024 1.390 1.630 1.320 1.630 125,846 +0.21(+15.19%)
Apr 22, 2024 1.130 1.420 1.081 1.415 172,777 +0.25(+20.94%)
Apr 19, 2024 1.600 1.602 1.066 1.170 214,609 -0.51(-30.36%)
Apr 18, 2024 1.660 1.700 1.660 1.680 2,212 -0.03(-1.75%)
Apr 17, 2024 1.716 1.716 1.710 1.710 665 -0.04(-2.29%)
Apr 16, 2024 1.860 1.860 1.670 1.750 2,509 -0.06(-3.31%)
Apr 15, 2024 1.780 1.810 1.699 1.810 940 +0.00(+0.00%)
Apr 12, 2024 1.780 1.810 1.765 1.810 1,456 +0.00(+0.00%)
Apr 11, 2024 1.770 1.810 1.742 1.810 1,618 +0.05(+2.84%)
Apr 10, 2024 1.810 1.810 1.661 1.760 4,731 +0.02(+1.15%)
Apr 09, 2024 1.770 1.770 1.740 1.740 798 +0.02(+1.46%)
Apr 08, 2024 1.680 1.736 1.680 1.715 1,828 -0.03(-1.72%)
Apr 05, 2024 1.810 1.834 1.651 1.745 5,006 +0.05(+2.65%)
Apr 04, 2024 1.770 1.790 1.630 1.700 5,838 -0.02(-1.16%)
Apr 03, 2024 1.780 1.806 1.680 1.720 5,250 -0.08(-4.44%)
Apr 02, 2024 1.870 1.900 1.750 1.800 24,692 +0.00(+0.00%)
Apr 01, 2024 1.830 1.870 1.750 1.800 8,491 +0.02(+1.12%)
Mar 28, 2024 1.680 1.930 1.680 1.780 20,133 +0.12(+7.23%)
Mar 27, 2024 2.170 2.170 1.610 1.660 83,247 -0.51(-23.50%)
Mar 26, 2024 2.100 2.300 1.750 2.170 342,995 -0.33(-13.20%)
Mar 25, 2024 2.170 2.500 2.015 2.500 41,570 +0.28(+12.61%)
Mar 22, 2024 2.080 2.370 2.007 2.220 7,542 -0.01(-0.45%)
Mar 21, 2024 2.080 2.248 2.080 2.230 9,512 +0.17(+8.25%)
Mar 20, 2024 1.860 2.060 1.770 2.060 20,188 +0.30(+17.05%)
Mar 19, 2024 1.570 1.900 1.560 1.760 17,886 +0.17(+10.69%)
Mar 18, 2024 1.580 1.590 1.512 1.590 15,475 +0.06(+3.92%)
Mar 15, 2024 1.590 1.590 1.500 1.530 5,501 -0.01(-0.65%)
Mar 14, 2024 1.480 1.550 1.470 1.540 7,331 +0.06(+4.05%)
Mar 13, 2024 1.590 1.670 1.470 1.480 25,510 -0.13(-8.07%)
Mar 12, 2024 1.700 1.730 1.610 1.610 16,836 -0.12(-6.94%)
Mar 11, 2024 1.820 1.820 1.720 1.730 15,396 -0.13(-7.09%)
Mar 08, 2024 1.770 1.870 1.760 1.862 2,960 -0.03(-1.64%)
Mar 07, 2024 1.850 1.896 1.831 1.893 3,169 +0.04(+2.33%)
Mar 06, 2024 2.000 2.000 1.825 1.850 9,021 -0.14(-7.04%)
Mar 05, 2024 1.855 2.134 1.855 1.990 3,613 +0.11(+5.85%)
Mar 04, 2024 1.710 2.060 1.710 1.880 24,532 -0.19(-9.18%)
Mar 01, 2024 2.088 2.088 2.000 2.070 3,212 -0.01(-0.48%)
Feb 29, 2024 2.175 2.175 2.080 2.080 2,049 +0.02(+0.97%)
Feb 28, 2024 2.070 2.100 2.060 2.060 2,342 -0.05(-2.37%)
Feb 27, 2024 2.030 2.122 2.030 2.110 2,793 +0.03(+1.44%)
Feb 26, 2024 2.020 2.254 2.020 2.080 6,580 +0.06(+2.97%)
Feb 22, 2024 2.020 652 -0.08(-3.81%)
Feb 21, 2024 2.109 2.109 2.060 2.100 1,604 -0.03(-1.55%)
Feb 20, 2024 2.070 2.139 2.030 2.133 4,425 -0.01(-0.41%)
Feb 16, 2024 2.380 2.380 2.100 2.142 11,974 -0.07(-3.09%)
Feb 15, 2024 2.196 2.300 2.196 2.210 2,304 -0.07(-3.07%)
Feb 14, 2024 2.338 2.338 2.230 2.280 2,301 +0.01(+0.66%)
Feb 13, 2024 2.261 2.280 2.250 2.265 3,291 +0.01(+0.22%)
Feb 12, 2024 2.320 2.320 2.190 2.260 9,025 -0.12(-5.04%)
Feb 09, 2024 2.380 2.380 2.380 2.380 797 +0.13(+5.78%)
Feb 08, 2024 2.330 2.330 2.244 2.250 799 +0.01(+0.45%)
Feb 07, 2024 2.357 2.357 2.180 2.240 8,517 -0.02(-0.80%)
Feb 06, 2024 2.170 2.290 2.160 2.258 8,150 +0.06(+2.64%)
Feb 05, 2024 2.260 2.301 2.180 2.200 19,392 -0.12(-5.17%)
Feb 02, 2024 2.300 2.340 2.252 2.320 29,687 +0.02(+0.87%)
Feb 01, 2024 2.600 2.610 2.300 2.300 34,992 -0.30(-11.54%)
Jan 31, 2024 2.800 2.800 2.600 2.600 29,312 -0.32(-10.96%)
Jan 30, 2024 2.930 2.950 2.750 2.920 23,299 -0.09(-2.99%)
Jan 29, 2024 2.650 3.010 2.600 3.010 122,843 +0.31(+11.48%)
Jan 26, 2024 2.880 2.880 2.250 2.700 557,192 -0.30(-10.00%)
Jan 25, 2024 2.610 3.000 2.550 3.000 300,179 +0.26(+9.49%)
Jan 24, 2024 2.790 2.790 2.450 2.740 273,198 -0.02(-0.72%)
Jan 23, 2024 2.570 2.780 2.360 2.760 468,022 +0.19(+7.39%)
Jan 22, 2024 2.170 2.570 2.170 2.570 241,396 +0.32(+14.22%)
Jan 19, 2024 2.050 2.280 2.050 2.250 150,676 +0.20(+9.76%)
Jan 18, 2024 2.090 2.140 1.900 2.050 121,682 -0.04(-1.91%)
Jan 17, 2024 1.860 2.090 1.850 2.090 18,106 +0.18(+9.60%)
Jan 16, 2024 1.840 1.907 1.820 1.907 10,197 +0.07(+3.64%)
Jan 12, 2024 1.760 1.875 1.760 1.840 4,421 +0.08(+4.55%)
Jan 11, 2024 1.730 1.800 1.730 1.760 3,631 +0.02(+1.15%)
Jan 10, 2024 1.730 1.810 1.720 1.740 4,588 -0.05(-2.79%)
Jan 09, 2024 1.780 1.900 1.779 1.790 16,390 -0.05(-2.72%)
Jan 08, 2024 1.840 1.900 1.769 1.840 23,190 -0.04(-2.13%)
Jan 05, 2024 1.760 1.920 1.710 1.880 8,718 -0.02(-1.05%)
Jan 04, 2024 1.810 1.910 1.810 1.900 6,288 +0.04(+2.15%)
Jan 03, 2024 1.850 1.970 1.790 1.860 16,485 -0.10(-5.10%)
Jan 02, 2024 1.950 2.060 1.950 1.960 15,652 -0.07(-3.45%)
Dec 29, 2023 1.820 2.110 1.550 2.030 230,047 +0.17(+9.14%)
Dec 28, 2023 1.720 1.880 1.630 1.860 95,997 -0.05(-2.62%)
Dec 27, 2023 1.930 2.038 1.730 1.910 101,077 -0.11(-5.45%)
Dec 26, 2023 2.200 2.200 1.910 2.020 113,399 -0.06(-2.88%)
Dec 22, 2023 2.050 2.150 1.930 2.080 106,460 +0.08(+4.00%)
Dec 21, 2023 2.310 2.310 1.920 2.000 918,285 -0.20(-9.09%)
Dec 20, 2023 2.210 2.280 2.120 2.200 24,966 +0.02(+0.92%)
Dec 19, 2023 2.330 2.400 2.180 2.180 111,907 -0.32(-12.80%)
Dec 18, 2023 2.450 2.526 2.223 2.500 67,583 +0.05(+2.04%)
Dec 15, 2023 2.610 2.610 2.310 2.450 29,577 -0.19(-7.20%)
Dec 14, 2023 2.710 2.710 2.500 2.640 91,445 -0.03(-1.12%)
Dec 13, 2023 2.680 2.960 2.560 2.670 89,836 +0.18(+7.23%)
Dec 12, 2023 2.542 2.579 2.250 2.490 28,827 -0.01(-0.40%)
Dec 11, 2023 2.200 2.660 2.200 2.500 210,828 +0.36(+16.82%)
Dec 08, 2023 2.000 2.160 1.850 2.140 24,751 +0.08(+3.88%)
Dec 07, 2023 2.010 2.080 1.810 2.060 20,499 +0.04(+1.98%)
Dec 06, 2023 1.810 2.050 1.730 2.020 65,942 +0.09(+4.66%)
Dec 05, 2023 1.970 2.060 1.910 1.930 49,265 -0.09(-4.46%)
Dec 04, 2023 2.080 2.080 1.980 2.020 90,085 -0.13(-6.05%)
Dec 01, 2023 1.940 2.150 1.920 2.150 143,005 +0.27(+14.36%)
Nov 30, 2023 1.850 2.030 1.840 1.880 35,613 -0.02(-1.05%)
Nov 29, 2023 1.960 1.960 1.760 1.900 420,890 +0.02(+1.06%)
Nov 28, 2023 1.700 1.930 1.650 1.880 248,767 +0.32(+20.51%)
Nov 27, 2023 1.220 1.650 1.150 1.560 1,314,484 +0.31(+24.80%)
Nov 22, 2023 1.250 529 -0.03(-2.34%)
Nov 20, 2023 1.280 173 -0.01(-0.78%)
Nov 17, 2023 1.280 1.290 1.230 1.290 1,087 +0.07(+5.74%)
Nov 16, 2023 1.230 1.376 1.220 1.220 1,801 -0.10(-7.86%)
Nov 15, 2023 1.241 1.330 1.230 1.324 4,557 -0.09(-6.09%)
Nov 14, 2023 1.261 1.410 1.261 1.410 1,971 -0.02(-1.40%)
Nov 13, 2023 1.290 1.430 1.290 1.430 3,662 +0.18(+14.40%)
Nov 10, 2023 1.390 1.454 1.160 1.250 5,923 -0.08(-6.02%)
Nov 08, 2023 1.330 1,171 -0.02(-1.48%)
Nov 07, 2023 1.560 1.600 1.350 1.350 14,961 -0.32(-19.16%)
Nov 06, 2023 1.650 1.670 1.650 1.670 686 +0.11(+7.05%)
Nov 03, 2023 1.620 1.620 1.560 1.560 966 +0.01(+0.65%)
Nov 02, 2023 1.610 1.800 1.510 1.550 14,674 -0.10(-6.06%)
Nov 01, 2023 1.610 1.790 1.610 1.650 8,215 +0.03(+1.85%)
Oct 31, 2023 1.610 1.620 1.610 1.620 4,042 -0.06(-3.57%)
Oct 30, 2023 1.700 1.700 1.530 1.680 5,567 -0.02(-1.18%)
Oct 27, 2023 1.810 1.840 1.700 1.700 2,604 -0.10(-5.56%)
Oct 26, 2023 1.940 1.940 1.710 1.800 5,338 -0.14(-7.22%)
Oct 25, 2023 1.910 1.940 1.820 1.940 5,885 -0.05(-2.51%)
Oct 24, 2023 1.970 2.000 1.900 1.990 3,587 +0.01(+0.51%)
Oct 23, 2023 2.080 2.080 1.970 1.980 4,738 +0.02(+1.02%)
Oct 20, 2023 1.960 1.960 1.960 1.960 391 -0.05(-2.48%)
Oct 18, 2023 2.010 179 +0.00(+0.00%)
Oct 17, 2023 1.990 2.130 1.920 2.010 9,761 +0.14(+7.49%)
Oct 16, 2023 1.970 2.040 1.870 1.870 10,684 -0.10(-5.08%)
Oct 13, 2023 1.950 1.970 1.950 1.970 657 +0.06(+3.01%)
Oct 12, 2023 1.880 1.970 1.880 1.913 7,011 +0.03(+1.73%)
Oct 11, 2023 1.880 1.880 1.860 1.880 1,088 -0.11(-5.53%)
Oct 10, 2023 1.900 1.990 1.870 1.990 7,333 +0.02(+1.02%)
Oct 09, 2023 1.850 1.990 1.840 1.970 5,238 +0.02(+1.03%)
Oct 06, 2023 1.920 1.964 1.900 1.950 3,189 +0.03(+1.56%)
Oct 05, 2023 2.430 2.459 1.913 1.920 108,591 -0.54(-21.95%)
Oct 04, 2023 2.228 2.648 2.228 2.460 2,416 -0.10(-3.91%)
Oct 03, 2023 2.660 2.660 2.410 2.560 3,442 -0.04(-1.54%)
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.