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

Professional Diversity Network Inc (NQ: IPDN )

1.630 +0.220 (+15.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 30, 2022 1.960 2.100 1.960 2.070 88,998 -0.01(-0.48%)
Dec 29, 2022 1.979 2.080 1.840 2.080 13,037 +0.04(+1.95%)
Dec 28, 2022 1.970 2.080 1.920 2.040 116,473 +0.08(+4.09%)
Dec 27, 2022 1.840 1.960 1.800 1.960 101,566 +0.07(+3.59%)
Dec 23, 2022 1.710 1.900 1.700 1.892 78,723 +0.14(+7.87%)
Dec 22, 2022 1.600 1.754 1.560 1.754 12,667 +0.13(+8.12%)
Dec 21, 2022 1.320 1.680 1.320 1.622 67,127 +0.28(+21.28%)
Dec 20, 2022 1.280 1.574 1.280 1.338 28,171 -0.06(-4.46%)
Dec 19, 2022 1.545 1.560 1.400 1.400 11,013 +0.08(+5.90%)
Dec 16, 2022 0.9202 1.756 0.9202 1.322 238,076 +0.32(+31.54%)
Dec 15, 2022 1.127 1.174 1.005 1.005 1,967 +0.02(+2.53%)
Dec 14, 2022 1.028 1.130 0.9760 0.9802 6,938 -0.03(-2.49%)
Dec 13, 2022 1.237 1.237 0.9952 1.005 23,766 -0.20(-16.29%)
Dec 12, 2022 1.200 1.222 1.109 1.201 12,031 +0.03(+2.23%)
Dec 09, 2022 1.362 1.560 1.020 1.175 193,522 -0.19(-13.76%)
Dec 08, 2022 1.611 1.611 1.362 1.362 33,698 -0.17(-10.98%)
Dec 07, 2022 1.640 1.748 1.370 1.530 7,985 +0.17(+12.37%)
Dec 06, 2022 1.622 1.800 1.362 1.362 26,603 -0.26(-15.96%)
Dec 05, 2022 1.666 1.700 1.600 1.620 1,525 -0.13(-7.42%)
Dec 02, 2022 1.690 1.800 1.671 1.750 1,607 -0.01(-0.57%)
Dec 01, 2022 1.671 1.760 1.671 1.760 317 -0.06(-3.30%)
Nov 30, 2022 1.875 1.875 1.691 1.820 987 +0.06(+3.41%)
Nov 28, 2022 1.760 268 -0.18(-9.23%)
Nov 25, 2022 1.970 1.970 1.939 1.939 157 +0.02(+0.99%)
Nov 23, 2022 1.978 1.980 1.857 1.920 2,757 -0.02(-1.03%)
Nov 22, 2022 1.825 1.940 1.824 1.940 1,701 +0.02(+1.04%)
Nov 21, 2022 1.996 1.996 1.920 1.920 9,903 -0.08(-3.81%)
Nov 18, 2022 1.700 1.996 1.640 1.996 144,169 +0.36(+21.71%)
Nov 17, 2022 1.720 1.720 1.640 1.640 1,547 -0.03(-1.50%)
Nov 16, 2022 1.716 1.716 1.665 1.665 297 +0.01(+0.30%)
Nov 15, 2022 1.700 1.710 1.660 1.660 1,459 -0.08(-4.60%)
Nov 14, 2022 1.640 1.740 1.640 1.740 892 +0.08(+4.82%)
Nov 11, 2022 1.660 1.700 1.660 1.660 1,310 +0.00(+0.00%)
Nov 10, 2022 1.660 1.700 1.660 1.660 3,037 -0.05(-2.95%)
Nov 09, 2022 1.680 1.760 1.680 1.710 305 -0.05(-2.82%)
Nov 08, 2022 1.777 1.777 1.747 1.760 2,170 +0.07(+4.14%)
Nov 07, 2022 1.783 1.783 1.670 1.690 356 +0.03(+1.64%)
Nov 04, 2022 1.663 1.663 1.663 1.663 1,056 -0.05(-2.92%)
Nov 03, 2022 1.670 1.730 1.670 1.713 4,550 -0.03(-1.80%)
Nov 02, 2022 1.744 1.744 1.744 1.744 204 +0.08(+4.92%)
Nov 01, 2022 1.662 1.662 1.662 1.662 571 -0.03(-1.63%)
Oct 31, 2022 1.610 1.780 1.610 1.690 11,839 +0.03(+1.81%)
Oct 28, 2022 1.780 1.780 1.660 1.660 6,365 +0.04(+2.19%)
Oct 27, 2022 1.620 1.632 1.602 1.624 11,233 +0.00(+0.27%)
Oct 26, 2022 1.680 1.680 1.620 1.620 12,644 -0.00(-0.26%)
Oct 25, 2022 1.620 1.624 1.620 1.624 1,615 +0.02(+1.37%)
Oct 24, 2022 1.690 1.860 1.602 1.602 16,075 -0.07(-4.12%)
Oct 21, 2022 1.700 1.760 1.671 1.671 1,537 -0.11(-6.12%)
Oct 20, 2022 1.700 1.780 1.700 1.780 2,165 +0.06(+3.58%)
Oct 19, 2022 1.860 1.860 1.718 1.718 10,229 -0.05(-2.78%)
Oct 18, 2022 1.860 1.860 1.768 1.768 8,236 -0.05(-2.88%)
Oct 17, 2022 1.760 1.820 1.750 1.820 3,192 +0.14(+8.22%)
Oct 14, 2022 1.680 1.700 1.678 1.682 6,180 -0.02(-1.07%)
Oct 13, 2022 1.700 1.700 1.644 1.700 8,256 -0.04(-2.30%)
Oct 12, 2022 1.759 1.759 1.740 1.740 1,270 -0.04(-2.33%)
Oct 11, 2022 1.840 1.880 1.765 1.782 24,016 +0.04(+2.38%)
Oct 10, 2022 1.810 1.880 1.740 1.740 38,432 +0.00(+0.01%)
Oct 07, 2022 1.800 1.840 1.740 1.740 123,481 -0.08(-4.40%)
Oct 06, 2022 1.800 1.840 1.800 1.820 117,006 +0.02(+1.11%)
Oct 05, 2022 1.760 1.845 1.758 1.800 112,523 +0.10(+5.88%)
Oct 04, 2022 1.700 1.840 1.628 1.700 92,967 +0.06(+3.66%)
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.