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 (%)
Nov 30, 2018 3.120 3.760 2.680 3.440 21,450 -0.01(-0.39%)
Nov 29, 2018 2.940 3.820 2.817 3.454 5,712 -0.03(-0.76%)
Nov 28, 2018 3.160 3.480 3.040 3.480 730 +0.18(+5.45%)
Nov 27, 2018 3.260 3.420 3.200 3.300 825 -0.26(-7.30%)
Nov 26, 2018 3.120 3.800 3.005 3.560 5,157 +0.56(+18.67%)
Nov 23, 2018 3.340 3.760 3.000 3.000 5,750 -0.70(-18.92%)
Nov 21, 2018 3.700 3.700 3.700 0 +0.00(+0.00%)
Nov 20, 2018 3.720 4.100 3.200 3.700 7,879 -0.30(-7.50%)
Nov 19, 2018 3.900 4.980 3.800 4.000 15,082 +0.20(+5.26%)
Nov 16, 2018 4.060 4.060 3.480 3.800 16,900 -0.10(-2.56%)
Nov 15, 2018 4.523 4.523 3.900 3.900 1,221 -0.60(-13.33%)
Nov 14, 2018 4.560 4.686 4.500 4.500 4,846 -0.20(-4.21%)
Nov 13, 2018 4.698 4.698 4.698 4.698 439 -0.10(-2.12%)
Nov 12, 2018 4.800 5.335 4.500 4.800 1,116 -0.02(-0.41%)
Nov 09, 2018 5.160 5.160 3.040 4.820 1,900 -0.02(-0.41%)
Nov 08, 2018 5.240 5.646 4.840 4.840 3,387 -0.46(-8.68%)
Nov 07, 2018 5.300 5.580 5.040 5.300 2,716 +0.00(+0.00%)
Nov 06, 2018 4.800 5.300 4.800 5.300 1,675 +0.10(+1.92%)
Nov 05, 2018 5.140 5.200 5.140 5.200 730 +0.00(+0.00%)
Nov 02, 2018 5.200 5.280 5.050 5.200 1,900 +0.20(+4.00%)
Nov 01, 2018 4.960 5.000 4.958 5.000 1,117 +0.06(+1.21%)
Oct 31, 2018 5.760 5.760 4.880 4.940 1,030 -0.22(-4.26%)
Oct 30, 2018 5.340 5.585 4.700 5.160 5,324 -0.04(-0.77%)
Oct 29, 2018 5.320 5.840 5.200 5.200 2,177 +0.00(+0.00%)
Oct 26, 2018 5.660 6.000 5.200 5.200 6,650 -0.38(-6.81%)
Oct 25, 2018 5.580 5.580 5.580 122 +0.00(+0.00%)
Oct 24, 2018 5.740 5.740 5.120 5.580 8,085 +0.12(+2.29%)
Oct 23, 2018 6.379 6.379 5.400 5.455 25,875 -0.74(-12.01%)
Oct 22, 2018 5.960 6.300 5.763 6.200 16,674 +0.22(+3.68%)
Oct 19, 2018 5.980 5.980 5.980 50 +0.00(+0.00%)
Oct 18, 2018 6.660 6.660 5.600 5.980 1,976 -0.14(-2.29%)
Oct 17, 2018 6.000 6.120 5.668 6.120 3,349 +0.12(+2.00%)
Oct 16, 2018 5.920 6.000 5.920 6.000 3,873 +0.09(+1.48%)
Oct 15, 2018 5.980 6.000 5.460 5.913 3,812 +0.11(+1.94%)
Oct 12, 2018 5.900 6.000 5.800 5.800 1,300 -0.20(-3.33%)
Oct 11, 2018 6.000 6.120 5.420 6.000 2,336 +0.24(+4.17%)
Oct 10, 2018 6.100 6.140 5.600 5.760 2,367 +0.26(+4.73%)
Oct 09, 2018 6.120 6.200 5.500 5.500 1,622 -0.71(-11.50%)
Oct 08, 2018 5.800 6.215 5.800 6.215 1,717 +0.31(+5.33%)
Oct 05, 2018 6.080 6.100 5.680 5.900 1,350 -0.11(-1.79%)
Oct 04, 2018 6.100 6.100 6.007 6.007 350 -0.09(-1.52%)
Oct 03, 2018 5.820 6.200 5.820 6.100 1,311 +0.30(+5.17%)
Oct 02, 2018 5.680 5.800 5.600 5.800 945 +0.00(+0.00%)
Oct 01, 2018 5.660 5.840 5.660 5.800 1,555 +0.10(+1.75%)
Sep 28, 2018 5.820 5.820 5.560 5.700 2,000 +0.14(+2.52%)
Sep 27, 2018 6.324 6.484 5.460 5.560 9,788 -0.64(-10.32%)
Sep 26, 2018 6.420 6.492 6.122 6.200 2,529 -0.47(-7.08%)
Sep 25, 2018 6.623 6.672 6.476 6.672 339 +0.14(+2.13%)
Sep 24, 2018 6.420 6.880 6.120 6.533 22,250 +0.41(+6.75%)
Sep 21, 2018 6.520 6.520 6.100 6.120 1,250 -0.54(-8.11%)
Sep 20, 2018 6.760 6.760 6.400 6.660 1,347 +0.53(+8.56%)
Sep 19, 2018 6.091 6.405 6.081 6.135 1,321 -0.33(-5.15%)
Sep 18, 2018 6.468 6.468 6.468 6.468 364 +0.25(+3.99%)
Sep 17, 2018 6.500 6.500 6.220 6.220 1,418 +0.20(+3.32%)
Sep 14, 2018 6.180 6.480 5.960 6.020 5,050 -0.22(-3.53%)
Sep 13, 2018 6.834 6.834 6.240 6.240 1,221 -0.46(-6.87%)
Sep 12, 2018 5.960 6.700 5.960 6.700 1,474 +0.62(+10.20%)
Sep 11, 2018 6.202 6.650 6.080 6.080 2,637 -0.40(-6.17%)
Sep 10, 2018 7.320 7.320 6.480 6.480 10,444 -0.86(-11.72%)
Sep 07, 2018 6.740 7.700 6.220 7.340 35,750 +1.20(+19.54%)
Sep 06, 2018 6.140 6.140 6.140 6.140 204 -0.74(-10.72%)
Sep 05, 2018 6.180 6.932 6.120 6.878 11,371 +0.61(+9.70%)
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.