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

Professional Diversity Network Inc (NQ: IPDN )

1.210 -0.070 (-5.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2023 1.850 2.030 1.840 1.880 35,613 -0.02(-1.05%)
Nov 29, 2023 1.960 1.960 1.760 1.900 420,890 +0.02(+1.06%)
Nov 28, 2023 1.700 1.930 1.650 1.880 248,767 +0.32(+20.51%)
Nov 27, 2023 1.220 1.650 1.150 1.560 1,314,484 +0.31(+24.80%)
Nov 22, 2023 1.250 529 -0.03(-2.34%)
Nov 20, 2023 1.280 173 -0.01(-0.78%)
Nov 17, 2023 1.280 1.290 1.230 1.290 1,087 +0.07(+5.74%)
Nov 16, 2023 1.230 1.376 1.220 1.220 1,801 -0.10(-7.86%)
Nov 15, 2023 1.241 1.330 1.230 1.324 4,557 -0.09(-6.09%)
Nov 14, 2023 1.261 1.410 1.261 1.410 1,971 -0.02(-1.40%)
Nov 13, 2023 1.290 1.430 1.290 1.430 3,662 +0.18(+14.40%)
Nov 10, 2023 1.390 1.454 1.160 1.250 5,923 -0.08(-6.02%)
Nov 08, 2023 1.330 1,171 -0.02(-1.48%)
Nov 07, 2023 1.560 1.600 1.350 1.350 14,961 -0.32(-19.16%)
Nov 06, 2023 1.650 1.670 1.650 1.670 686 +0.11(+7.05%)
Nov 03, 2023 1.620 1.620 1.560 1.560 966 +0.01(+0.65%)
Nov 02, 2023 1.610 1.800 1.510 1.550 14,674 -0.10(-6.06%)
Nov 01, 2023 1.610 1.790 1.610 1.650 8,215 +0.03(+1.85%)
Oct 31, 2023 1.610 1.620 1.610 1.620 4,042 -0.06(-3.57%)
Oct 30, 2023 1.700 1.700 1.530 1.680 5,567 -0.02(-1.18%)
Oct 27, 2023 1.810 1.840 1.700 1.700 2,604 -0.10(-5.56%)
Oct 26, 2023 1.940 1.940 1.710 1.800 5,338 -0.14(-7.22%)
Oct 25, 2023 1.910 1.940 1.820 1.940 5,885 -0.05(-2.51%)
Oct 24, 2023 1.970 2.000 1.900 1.990 3,587 +0.01(+0.51%)
Oct 23, 2023 2.080 2.080 1.970 1.980 4,738 +0.02(+1.02%)
Oct 20, 2023 1.960 1.960 1.960 1.960 391 -0.05(-2.48%)
Oct 18, 2023 2.010 179 +0.00(+0.00%)
Oct 17, 2023 1.990 2.130 1.920 2.010 9,761 +0.14(+7.49%)
Oct 16, 2023 1.970 2.040 1.870 1.870 10,684 -0.10(-5.08%)
Oct 13, 2023 1.950 1.970 1.950 1.970 657 +0.06(+3.01%)
Oct 12, 2023 1.880 1.970 1.880 1.913 7,011 +0.03(+1.73%)
Oct 11, 2023 1.880 1.880 1.860 1.880 1,088 -0.11(-5.53%)
Oct 10, 2023 1.900 1.990 1.870 1.990 7,333 +0.02(+1.02%)
Oct 09, 2023 1.850 1.990 1.840 1.970 5,238 +0.02(+1.03%)
Oct 06, 2023 1.920 1.964 1.900 1.950 3,189 +0.03(+1.56%)
Oct 05, 2023 2.430 2.459 1.913 1.920 108,591 -0.54(-21.95%)
Oct 04, 2023 2.228 2.648 2.228 2.460 2,416 -0.10(-3.91%)
Oct 03, 2023 2.660 2.660 2.410 2.560 3,442 -0.04(-1.54%)
Oct 02, 2023 2.280 2.710 2.280 2.600 1,211 +0.04(+1.56%)
Sep 29, 2023 2.560 2.730 2.550 2.560 3,462 -0.04(-1.54%)
Sep 28, 2023 2.620 2.680 2.600 2.600 4,988 -0.01(-0.38%)
Sep 27, 2023 2.540 2.750 2.540 2.610 7,670 -0.02(-0.76%)
Sep 26, 2023 2.550 2.635 2.550 2.630 2,237 +0.07(+2.73%)
Sep 25, 2023 2.500 2.650 2.560 2.560 10,110 +0.14(+5.79%)
Sep 22, 2023 2.460 2.600 2.205 2.420 4,208 +0.03(+1.26%)
Sep 21, 2023 2.450 2.470 2.390 2.390 4,948 -0.01(-0.42%)
Sep 20, 2023 2.160 2.470 2.160 2.400 2,265 +0.16(+7.14%)
Sep 19, 2023 2.270 2.420 2.240 2.240 9,772 +0.01(+0.45%)
Sep 18, 2023 2.330 2.330 2.230 2.230 6,658 +0.25(+12.63%)
Sep 15, 2023 2.320 2.503 1.980 1.980 32,546 -0.39(-16.46%)
Sep 14, 2023 2.420 2.500 2.370 2.370 2,615 +0.02(+0.85%)
Sep 13, 2023 2.510 2.579 2.350 2.350 10,283 -0.15(-6.00%)
Sep 12, 2023 2.610 2.630 2.490 2.500 10,297 -0.17(-6.54%)
Sep 11, 2023 2.600 2.710 2.580 2.675 10,401 -0.02(-0.56%)
Sep 08, 2023 2.720 2.730 2.620 2.690 7,879 +0.08(+3.07%)
Sep 07, 2023 2.660 2.730 2.610 2.610 3,390 -0.01(-0.38%)
Sep 06, 2023 2.780 2.790 2.610 2.620 7,811 -0.11(-4.03%)
Sep 05, 2023 2.690 2.730 2.650 2.730 2,750 +0.10(+3.80%)
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.