Skip to main content

Professional Diversity Network Inc (NQ: IPDN )

1.780 +0.120 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 1.744 1.940 1.740 1.780 11,976 +0.06(+3.27%)
May 31, 2022 1.900 2.100 1.702 1.723 65,377 -0.12(-6.34%)
May 27, 2022 1.840 1.840 1.702 1.840 5,518 +0.14(+8.24%)
May 26, 2022 1.700 1.800 1.700 1.700 4,549 -0.00(-0.01%)
May 25, 2022 1.716 1.720 1.659 1.700 1,658 -0.02(-1.15%)
May 24, 2022 1.718 1.720 1.642 1.720 5,532 +0.06(+3.93%)
May 23, 2022 1.583 1.655 1.583 1.655 856 +0.03(+2.16%)
May 20, 2022 1.740 1.740 1.572 1.620 3,640 -0.08(-4.71%)
May 19, 2022 1.720 1.720 1.630 1.700 2,084 +0.12(+7.59%)
May 18, 2022 1.660 1.670 1.574 1.580 6,373 -0.08(-4.82%)
May 17, 2022 1.680 1.690 1.620 1.660 5,688 +0.06(+3.75%)
May 16, 2022 1.618 1.664 1.520 1.600 22,255 +0.04(+2.47%)
May 13, 2022 1.640 1.640 1.451 1.561 11,000 +0.06(+4.09%)
May 12, 2022 1.680 1.676 1.440 1.500 23,855 -0.10(-6.14%)
May 11, 2022 1.500 1.900 1.500 1.598 31,485 +0.04(+2.78%)
May 10, 2022 1.500 1.600 1.504 1.555 3,701 -0.03(-1.58%)
May 09, 2022 1.711 1.711 1.500 1.580 19,103 -0.17(-9.71%)
May 06, 2022 1.720 1.879 1.720 1.750 5,816 +0.04(+2.28%)
May 05, 2022 1.750 1.848 1.711 1.711 8,228 -0.13(-7.01%)
May 04, 2022 1.780 1.840 1.740 1.840 4,326 -0.04(-2.13%)
May 03, 2022 1.740 1.880 1.740 1.880 11,703 +0.14(+7.90%)
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.