Skip to main content

Professional Diversity Network Inc (NQ: IPDN )

0.8600 +0.0325 (+3.93%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 0.8588 0.8600 0.8208 0.8600 11,065 +0.03(+3.93%)
May 23, 2022 0.7913 0.8275 0.7913 0.8275 1,713 +0.02(+2.16%)
May 20, 2022 0.8698 0.8698 0.7862 0.8100 7,280 -0.04(-4.71%)
May 19, 2022 0.8600 0.8600 0.8150 0.8500 4,168 +0.06(+7.59%)
May 18, 2022 0.8300 0.8351 0.7872 0.7900 12,746 -0.04(-4.82%)
May 17, 2022 0.8399 0.8449 0.8100 0.8300 11,377 +0.03(+3.75%)
May 16, 2022 0.8090 0.8322 0.7600 0.8000 44,511 +0.02(+2.47%)
May 13, 2022 0.8199 0.8199 0.7253 0.7807 22,000 +0.03(+4.09%)
May 12, 2022 0.8400 0.8379 0.7200 0.7500 47,710 -0.05(-6.14%)
May 11, 2022 0.7500 0.9500 0.7500 0.7991 62,971 +0.02(+2.78%)
May 10, 2022 0.7500 0.8000 0.7518 0.7775 7,402 -0.01(-1.58%)
May 09, 2022 0.8555 0.8555 0.7500 0.7900 38,207 -0.08(-9.71%)
May 06, 2022 0.8599 0.9397 0.8599 0.8750 11,633 +0.02(+2.28%)
May 05, 2022 0.8748 0.9238 0.8555 0.8555 16,457 -0.06(-7.01%)
May 04, 2022 0.8900 0.9200 0.8700 0.9200 8,652 -0.02(-2.13%)
May 03, 2022 0.8700 0.9400 0.8700 0.9400 23,407 +0.07(+7.90%)
May 02, 2022 0.8700 0.8955 0.8650 0.8712 17,508 -0.03(-3.51%)
Apr 29, 2022 0.8600 0.9580 0.8600 0.9029 8,210 +0.06(+7.18%)
Apr 28, 2022 0.8700 0.8939 0.8400 0.8424 17,188 -0.04(-4.27%)
Apr 27, 2022 0.9200 0.9948 0.8800 0.8800 29,752 -0.06(-6.39%)
Apr 26, 2022 0.9300 0.9500 0.9200 0.9401 11,063 +0.02(+1.96%)
Apr 25, 2022 0.9500 0.9975 0.9110 0.9220 22,659 -0.04(-3.98%)
Apr 22, 2022 1.040 1.040 0.9501 0.9602 12,551 -0.00(-0.34%)
Apr 21, 2022 0.9425 0.9800 0.9253 0.9635 8,486 -0.02(-1.89%)
Apr 20, 2022 0.9821 0.9821 0.9821 0.9821 462 -0.02(-1.79%)
Apr 19, 2022 1.020 1.030 0.9300 1.000 16,493 +0.01(+0.81%)
Apr 18, 2022 0.9800 0.9920 0.9100 0.9920 12,557 +0.05(+5.53%)
Apr 14, 2022 0.9270 0.9900 0.9269 0.9400 21,428 +0.02(+2.16%)
Apr 13, 2022 0.8807 0.9295 0.8784 0.9201 16,859 +0.06(+6.80%)
Apr 12, 2022 0.9374 1.000 0.8212 0.8615 61,599 -0.09(-9.55%)
Apr 11, 2022 1.000 1.010 0.9400 0.9525 42,494 -0.05(-5.15%)
Apr 08, 2022 0.9740 1.020 0.9740 1.004 12,392 +0.03(+3.10%)
Apr 07, 2022 1.010 1.012 0.9720 0.9740 17,966 -0.01(-0.61%)
Apr 06, 2022 1.070 1.070 0.9720 0.9800 69,460 -0.08(-7.55%)
Apr 05, 2022 0.9400 1.064 0.9374 1.060 36,269 +0.06(+6.00%)
Apr 04, 2022 1.020 1.030 0.9622 1.000 10,357 +0.00(+0.00%)
Apr 01, 2022 1.030 1.120 0.9700 1.000 108,056 -0.01(-0.99%)
Mar 31, 2022 1.090 1.100 0.9578 1.010 172,227 -0.07(-6.48%)
Mar 30, 2022 1.050 1.090 1.030 1.080 18,432 +0.02(+1.89%)
Mar 29, 2022 1.040 1.090 1.040 1.060 21,954 +0.02(+1.92%)
Mar 28, 2022 1.090 1.090 0.9759 1.040 36,689 -0.03(-2.80%)
Mar 25, 2022 1.060 1.080 1.040 1.070 28,007 +0.02(+2.17%)
Mar 24, 2022 1.040 1.070 1.000 1.047 12,812 +0.02(+1.68%)
Mar 23, 2022 0.9701 1.090 0.9701 1.030 32,743 -0.05(-4.63%)
Mar 22, 2022 1.020 1.100 0.9600 1.080 76,830 +0.10(+10.11%)
Mar 21, 2022 0.9500 1.030 0.9500 0.9808 8,768 +0.00(+0.08%)
Mar 18, 2022 0.9600 1.020 0.9600 0.9800 19,497 +0.02(+1.89%)
Mar 17, 2022 0.9500 0.9842 0.9375 0.9618 4,179 +0.02(+2.32%)
Mar 16, 2022 0.9400 0.9882 0.9271 0.9400 40,078 +0.01(+1.08%)
Mar 15, 2022 0.9200 0.9400 0.9010 0.9300 18,920 +0.03(+3.08%)
Mar 14, 2022 0.9375 0.9375 0.9000 0.9022 28,334 +0.00(+0.18%)
Mar 11, 2022 0.9287 0.9368 0.9006 0.9006 16,643 -0.01(-1.61%)
Mar 10, 2022 0.9350 0.9350 0.9000 0.9153 12,514 -0.02(-2.01%)
Mar 09, 2022 0.9500 0.9500 0.9034 0.9341 15,543 -0.01(-0.63%)
Mar 08, 2022 0.8600 0.9400 0.8525 0.9400 23,114 +0.08(+9.94%)
Mar 07, 2022 0.9301 0.9401 0.8522 0.8550 29,264 -0.07(-7.86%)
Mar 04, 2022 0.8769 0.9279 0.8769 0.9279 14,870 +0.01(+0.86%)
Mar 03, 2022 0.9201 0.9380 0.9200 0.9200 17,971 -0.00(-0.42%)
Mar 02, 2022 0.9022 0.9464 0.9014 0.9239 14,171 +0.02(+2.43%)
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.