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

Professional Diversity Network Inc (NQ: IPDN )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Jul 31, 2020 2.300 2.340 2.020 2.080 205,250 -0.22(-9.57%)
Jul 30, 2020 2.360 2.460 2.240 2.300 263,847 -0.32(-12.21%)
Jul 29, 2020 2.680 2.720 2.460 2.620 392,985 -0.12(-4.38%)
Jul 28, 2020 2.760 2.900 2.560 2.740 611,323 +0.08(+3.01%)
Jul 27, 2020 3.700 3.700 2.360 2.660 678,359 -1.20(-31.09%)
Jul 24, 2020 3.700 4.180 3.621 3.860 68,250 +0.24(+6.63%)
Jul 23, 2020 3.782 3.810 3.600 3.620 12,865 +0.00(+0.00%)
Jul 22, 2020 3.740 4.140 3.600 3.620 42,839 -0.14(-3.72%)
Jul 21, 2020 3.820 4.060 3.760 3.760 13,579 -0.08(-2.08%)
Jul 20, 2020 3.760 4.240 3.700 3.840 36,730 +0.08(+2.13%)
Jul 17, 2020 4.300 4.300 3.760 3.760 18,250 -0.16(-4.08%)
Jul 16, 2020 3.800 4.280 3.580 3.920 108,947 +0.02(+0.51%)
Jul 15, 2020 3.740 4.180 3.740 3.900 34,408 +0.18(+4.84%)
Jul 14, 2020 4.060 4.120 3.560 3.720 30,337 -0.16(-4.12%)
Jul 13, 2020 4.360 4.800 3.860 3.880 135,349 -0.54(-12.22%)
Jul 10, 2020 3.960 4.540 3.960 4.420 84,250 +0.38(+9.41%)
Jul 09, 2020 4.160 4.400 3.960 4.040 45,057 -0.08(-1.94%)
Jul 08, 2020 4.580 4.660 4.100 4.120 115,379 -0.56(-11.97%)
Jul 07, 2020 4.640 5.180 4.640 4.680 44,956 +0.02(+0.43%)
Jul 06, 2020 5.740 5.760 4.660 4.660 151,795 -1.10(-19.10%)
Jul 02, 2020 6.120 6.360 5.600 5.760 209,250 -0.18(-3.03%)
Jul 01, 2020 5.620 6.400 5.300 5.940 121,071 +0.22(+3.85%)
Jun 30, 2020 7.000 7.200 5.640 5.720 380,602 -1.00(-14.88%)
Jun 29, 2020 5.600 7.960 5.440 6.720 1,141,918 +0.32(+5.00%)
Jun 26, 2020 5.360 7.080 4.660 6.400 1,223,800 -0.98(-13.28%)
Jun 25, 2020 2.840 7.380 2.800 7.380 1,822,470 +4.34(+142.76%)
Jun 24, 2020 4.660 5.360 2.740 3.040 4,456,740 +1.22(+67.03%)
Dec 17, 2019 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 26, 2019 1.820 1.820 1.820 0 +0.08(+4.35%)
Nov 25, 2019 1.885 1.885 1.720 1.744 767 -0.11(-6.19%)
Nov 22, 2019 1.980 1.980 1.742 1.859 1,450 -0.11(-5.81%)
Nov 21, 2019 1.985 2.160 1.920 1.974 3,068 +0.16(+8.83%)
Nov 20, 2019 2.360 2.360 1.800 1.814 20,174 -0.63(-25.67%)
Nov 19, 2019 2.500 2.560 2.400 2.440 1,913 +0.02(+0.83%)
Nov 18, 2019 2.300 2.600 2.300 2.420 1,140 -0.14(-5.47%)
Nov 15, 2019 2.420 2.560 2.420 2.560 900 +0.24(+10.37%)
Nov 14, 2019 2.319 2.319 2.319 41 +0.00(+0.00%)
Nov 13, 2019 2.319 2.319 2.319 104 +0.00(+0.00%)
Nov 12, 2019 2.414 2.564 2.319 2.319 3,564 -0.30(-11.47%)
Nov 11, 2019 2.340 2.620 2.340 2.620 2,177 +0.18(+7.38%)
Nov 08, 2019 2.440 2.440 2.440 2.440 150 -0.02(-0.81%)
Nov 07, 2019 2.447 2.460 2.447 2.460 269 -0.04(-1.60%)
Nov 06, 2019 2.520 2.520 2.440 2.500 2,068 +0.00(+0.00%)
Nov 05, 2019 2.500 2.500 2.500 65 +0.00(+0.00%)
Nov 04, 2019 2.480 2.700 2.440 2.500 9,169 +0.00(+0.00%)
Nov 01, 2019 2.420 2.520 2.400 2.500 2,950 -0.06(-2.34%)
Oct 31, 2019 2.560 2.560 2.560 2.560 91 +0.16(+6.67%)
Oct 30, 2019 2.660 2.660 2.400 2.400 567 -0.02(-0.83%)
Oct 29, 2019 2.580 2.600 2.420 2.420 715 -0.24(-9.02%)
Oct 28, 2019 2.714 2.714 2.560 2.660 1,035 -0.04(-1.48%)
Oct 25, 2019 2.500 2.780 2.500 2.700 1,600 +0.26(+10.66%)
Oct 24, 2019 2.643 2.643 2.440 2.440 858 -0.21(-8.03%)
Oct 23, 2019 2.800 2.800 2.653 2.653 632 +0.06(+2.26%)
Oct 22, 2019 2.800 2.800 2.380 2.594 1,680 -0.32(-11.08%)
Oct 21, 2019 3.300 3.305 2.520 2.918 8,658 -0.30(-9.39%)
Oct 18, 2019 3.420 3.500 3.220 3.220 9,300 -0.02(-0.62%)
Oct 17, 2019 3.100 3.960 3.000 3.240 79,826 +0.80(+32.79%)
Oct 16, 2019 2.440 2.440 2.440 55 +0.00(+0.00%)
Oct 15, 2019 2.080 2.800 2.080 2.440 2,268 +0.08(+3.39%)
Oct 14, 2019 2.300 2.400 2.300 2.360 1,322 -0.06(-2.48%)
Oct 11, 2019 2.420 2.420 2.420 2.420 50 +0.12(+5.22%)
Oct 10, 2019 1.680 2.300 1.680 2.300 5,540 -0.16(-6.50%)
Oct 09, 2019 2.460 2.460 2.460 2.460 169 -0.04(-1.60%)
Oct 08, 2019 2.500 2.500 2.500 123 +0.00(+0.00%)
Oct 07, 2019 2.500 2.500 2.500 2.500 246 +0.04(+1.63%)
Oct 04, 2019 2.500 2.500 2.460 2.460 300 +0.00(+0.00%)
Oct 03, 2019 2.460 2.460 2.460 62 +0.00(+0.00%)
Oct 02, 2019 2.600 2.600 2.460 2.460 481 -0.06(-2.38%)
Oct 01, 2019 2.520 2.520 2.520 2.520 149 -0.30(-10.64%)
Sep 30, 2019 2.820 2.820 2.820 21 +0.00(+0.00%)
Sep 27, 2019 2.820 2.820 2.820 55 +0.00(+0.00%)
Sep 26, 2019 2.820 2.820 2.820 173 +0.00(+0.00%)
Sep 25, 2019 2.800 2.820 2.700 2.820 2,290 +0.12(+4.44%)
Sep 24, 2019 2.620 2.860 2.620 2.700 3,347 +0.18(+7.14%)
Sep 23, 2019 2.560 2.820 2.520 2.520 4,572 +0.02(+0.80%)
Sep 20, 2019 2.500 2.500 2.500 2.500 350 +0.00(+0.00%)
Sep 19, 2019 2.600 2.600 2.500 2.500 259 -0.02(-0.79%)
Sep 18, 2019 2.520 2.520 2.520 245 +0.00(+0.00%)
Sep 17, 2019 2.500 2.720 2.500 2.520 3,511 +0.08(+3.28%)
Sep 16, 2019 2.540 2.780 2.440 2.440 3,291 -0.33(-11.98%)
Sep 13, 2019 2.640 2.772 2.640 2.772 550 +0.12(+4.49%)
Sep 12, 2019 3.420 3.420 2.400 2.653 7,783 -0.13(-4.57%)
Sep 11, 2019 2.780 2.780 2.780 47 +0.00(+0.00%)
Sep 10, 2019 2.960 3.000 2.780 2.780 942 -0.04(-1.42%)
Sep 09, 2019 2.820 2.820 2.820 2.820 107 +0.06(+2.17%)
Sep 06, 2019 2.760 2.760 2.760 2.760 400 -0.02(-0.72%)
Sep 05, 2019 3.320 3.320 2.780 2.780 392 -0.36(-11.46%)
Sep 04, 2019 3.680 3.680 3.140 3.140 3,835 +0.38(+13.77%)
Sep 03, 2019 3.200 3.284 2.720 2.760 1,540 -0.74(-21.14%)
Aug 30, 2019 3.500 3.500 3.500 119 +0.00(+0.00%)
Aug 29, 2019 3.520 3.520 3.500 3.500 372 +0.07(+2.04%)
Aug 28, 2019 3.360 3.560 3.300 3.430 2,202 +0.13(+3.94%)
Aug 27, 2019 2.900 3.300 2.900 3.300 1,100 +0.52(+18.71%)
Aug 26, 2019 2.780 3.400 2.700 2.780 6,232 +0.06(+2.21%)
Aug 23, 2019 2.384 2.720 2.278 2.720 2,950 -0.14(-4.90%)
Aug 22, 2019 3.000 3.000 2.860 2.860 419 -0.34(-10.63%)
Aug 21, 2019 3.140 3.200 2.875 3.200 714 +0.20(+6.67%)
Aug 20, 2019 3.500 3.500 2.800 3.000 999 -0.50(-14.29%)
Aug 19, 2019 3.000 3.670 2.600 3.500 5,824 +0.00(+0.00%)
Aug 16, 2019 2.500 3.880 2.300 3.500 5,400 +0.63(+21.98%)
Aug 15, 2019 2.900 2.900 2.869 2.869 424 +0.37(+14.77%)
Aug 14, 2019 2.500 2.500 2.500 36 +0.00(+0.00%)
Aug 13, 2019 2.420 2.500 2.420 2.500 615 -0.38(-13.19%)
Aug 12, 2019 2.900 2.900 2.765 2.880 678 +0.02(+0.70%)
Aug 09, 2019 2.563 2.868 2.563 2.860 250 -0.04(-1.38%)
Aug 08, 2019 2.940 2.940 2.755 2.900 1,517 +0.44(+17.89%)
Aug 07, 2019 2.120 2.460 2.120 2.460 609 -1.02(-29.31%)
Aug 06, 2019 3.480 3.480 3.480 3.480 225 +0.16(+4.82%)
Aug 05, 2019 2.820 3.320 2.600 3.320 946 -0.18(-5.14%)
Aug 02, 2019 3.500 3.500 3.500 3.500 100 -0.16(-4.37%)
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.