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

Professional Diversity Network Inc (NQ: IPDN )

1.830 +0.090 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.680 1.930 1.680 1.780 20,133 +0.12(+7.23%)
Mar 27, 2024 2.170 2.170 1.610 1.660 83,247 -0.51(-23.50%)
Mar 26, 2024 2.100 2.300 1.750 2.170 342,995 -0.33(-13.20%)
Mar 25, 2024 2.170 2.500 2.015 2.500 41,570 +0.28(+12.61%)
Mar 22, 2024 2.080 2.370 2.007 2.220 7,542 -0.01(-0.45%)
Mar 21, 2024 2.080 2.248 2.080 2.230 9,512 +0.17(+8.25%)
Mar 20, 2024 1.860 2.060 1.770 2.060 20,188 +0.30(+17.05%)
Mar 19, 2024 1.570 1.900 1.560 1.760 17,886 +0.17(+10.69%)
Mar 18, 2024 1.580 1.590 1.512 1.590 15,475 +0.06(+3.92%)
Mar 15, 2024 1.590 1.590 1.500 1.530 5,501 -0.01(-0.65%)
Mar 14, 2024 1.480 1.550 1.470 1.540 7,331 +0.06(+4.05%)
Mar 13, 2024 1.590 1.670 1.470 1.480 25,510 -0.13(-8.07%)
Mar 12, 2024 1.700 1.730 1.610 1.610 16,836 -0.12(-6.94%)
Mar 11, 2024 1.820 1.820 1.720 1.730 15,396 -0.13(-7.09%)
Mar 08, 2024 1.770 1.870 1.760 1.862 2,960 -0.03(-1.64%)
Mar 07, 2024 1.850 1.896 1.831 1.893 3,169 +0.04(+2.33%)
Mar 06, 2024 2.000 2.000 1.825 1.850 9,021 -0.14(-7.04%)
Mar 05, 2024 1.855 2.134 1.855 1.990 3,613 +0.11(+5.85%)
Mar 04, 2024 1.710 2.060 1.710 1.880 24,532 -0.19(-9.18%)
Mar 01, 2024 2.088 2.088 2.000 2.070 3,212 -0.01(-0.48%)
Feb 29, 2024 2.175 2.175 2.080 2.080 2,049 +0.02(+0.97%)
Feb 28, 2024 2.070 2.100 2.060 2.060 2,342 -0.05(-2.37%)
Feb 27, 2024 2.030 2.122 2.030 2.110 2,793 +0.03(+1.44%)
Feb 26, 2024 2.020 2.254 2.020 2.080 6,580 +0.06(+2.97%)
Feb 22, 2024 2.020 652 -0.08(-3.81%)
Feb 21, 2024 2.109 2.109 2.060 2.100 1,604 -0.03(-1.55%)
Feb 20, 2024 2.070 2.139 2.030 2.133 4,425 -0.01(-0.41%)
Feb 16, 2024 2.380 2.380 2.100 2.142 11,974 -0.07(-3.09%)
Feb 15, 2024 2.196 2.300 2.196 2.210 2,304 -0.07(-3.07%)
Feb 14, 2024 2.338 2.338 2.230 2.280 2,301 +0.01(+0.66%)
Feb 13, 2024 2.261 2.280 2.250 2.265 3,291 +0.01(+0.22%)
Feb 12, 2024 2.320 2.320 2.190 2.260 9,025 -0.12(-5.04%)
Feb 09, 2024 2.380 2.380 2.380 2.380 797 +0.13(+5.78%)
Feb 08, 2024 2.330 2.330 2.244 2.250 799 +0.01(+0.45%)
Feb 07, 2024 2.357 2.357 2.180 2.240 8,517 -0.02(-0.80%)
Feb 06, 2024 2.170 2.290 2.160 2.258 8,150 +0.06(+2.64%)
Feb 05, 2024 2.260 2.301 2.180 2.200 19,392 -0.12(-5.17%)
Feb 02, 2024 2.300 2.340 2.252 2.320 29,687 +0.02(+0.87%)
Feb 01, 2024 2.600 2.610 2.300 2.300 34,992 -0.30(-11.54%)
Jan 31, 2024 2.800 2.800 2.600 2.600 29,312 -0.32(-10.96%)
Jan 30, 2024 2.930 2.950 2.750 2.920 23,299 -0.09(-2.99%)
Jan 29, 2024 2.650 3.010 2.600 3.010 122,843 +0.31(+11.48%)
Jan 26, 2024 2.880 2.880 2.250 2.700 557,192 -0.30(-10.00%)
Jan 25, 2024 2.610 3.000 2.550 3.000 300,179 +0.26(+9.49%)
Jan 24, 2024 2.790 2.790 2.450 2.740 273,198 -0.02(-0.72%)
Jan 23, 2024 2.570 2.780 2.360 2.760 468,022 +0.19(+7.39%)
Jan 22, 2024 2.170 2.570 2.170 2.570 241,396 +0.32(+14.22%)
Jan 19, 2024 2.050 2.280 2.050 2.250 150,676 +0.20(+9.76%)
Jan 18, 2024 2.090 2.140 1.900 2.050 121,682 -0.04(-1.91%)
Jan 17, 2024 1.860 2.090 1.850 2.090 18,106 +0.18(+9.60%)
Jan 16, 2024 1.840 1.907 1.820 1.907 10,197 +0.07(+3.64%)
Jan 12, 2024 1.760 1.875 1.760 1.840 4,421 +0.08(+4.55%)
Jan 11, 2024 1.730 1.800 1.730 1.760 3,631 +0.02(+1.15%)
Jan 10, 2024 1.730 1.810 1.720 1.740 4,588 -0.05(-2.79%)
Jan 09, 2024 1.780 1.900 1.779 1.790 16,390 -0.05(-2.72%)
Jan 08, 2024 1.840 1.900 1.769 1.840 23,190 -0.04(-2.13%)
Jan 05, 2024 1.760 1.920 1.710 1.880 8,718 -0.02(-1.05%)
Jan 04, 2024 1.810 1.910 1.810 1.900 6,288 +0.04(+2.15%)
Jan 03, 2024 1.850 1.970 1.790 1.860 16,485 -0.10(-5.10%)
Jan 02, 2024 1.950 2.060 1.950 1.960 15,652 -0.07(-3.45%)
Dec 29, 2023 1.820 2.110 1.550 2.030 230,047 +0.17(+9.14%)
Dec 28, 2023 1.720 1.880 1.630 1.860 95,997 -0.05(-2.62%)
Dec 27, 2023 1.930 2.038 1.730 1.910 101,077 -0.11(-5.45%)
Dec 26, 2023 2.200 2.200 1.910 2.020 113,399 -0.06(-2.88%)
Dec 22, 2023 2.050 2.150 1.930 2.080 106,460 +0.08(+4.00%)
Dec 21, 2023 2.310 2.310 1.920 2.000 918,285 -0.20(-9.09%)
Dec 20, 2023 2.210 2.280 2.120 2.200 24,966 +0.02(+0.92%)
Dec 19, 2023 2.330 2.400 2.180 2.180 111,907 -0.32(-12.80%)
Dec 18, 2023 2.450 2.526 2.223 2.500 67,583 +0.05(+2.04%)
Dec 15, 2023 2.610 2.610 2.310 2.450 29,577 -0.19(-7.20%)
Dec 14, 2023 2.710 2.710 2.500 2.640 91,445 -0.03(-1.12%)
Dec 13, 2023 2.680 2.960 2.560 2.670 89,836 +0.18(+7.23%)
Dec 12, 2023 2.542 2.579 2.250 2.490 28,827 -0.01(-0.40%)
Dec 11, 2023 2.200 2.660 2.200 2.500 210,828 +0.36(+16.82%)
Dec 08, 2023 2.000 2.160 1.850 2.140 24,751 +0.08(+3.88%)
Dec 07, 2023 2.010 2.080 1.810 2.060 20,499 +0.04(+1.98%)
Dec 06, 2023 1.810 2.050 1.730 2.020 65,942 +0.09(+4.66%)
Dec 05, 2023 1.970 2.060 1.910 1.930 49,265 -0.09(-4.46%)
Dec 04, 2023 2.080 2.080 1.980 2.020 90,085 -0.13(-6.05%)
Dec 01, 2023 1.940 2.150 1.920 2.150 143,005 +0.27(+14.36%)
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%)
Sep 01, 2023 2.570 2.725 2.570 2.630 4,520 +0.02(+0.77%)
Aug 31, 2023 2.720 2.720 2.610 2.610 4,392 -0.11(-4.04%)
Aug 30, 2023 2.690 2.720 2.690 2.720 2,751 +0.03(+1.12%)
Aug 29, 2023 2.700 2.730 2.670 2.690 1,974 +0.03(+1.13%)
Aug 28, 2023 2.790 2.800 2.660 2.660 2,739 +0.00(+0.00%)
Aug 25, 2023 2.670 2.810 2.660 2.660 1,782 -0.17(-6.01%)
Aug 24, 2023 2.730 2.830 2.706 2.830 3,800 +0.14(+5.20%)
Aug 23, 2023 2.907 3.009 2.670 2.690 30,434 -0.19(-6.60%)
Aug 22, 2023 2.770 2.950 2.750 2.880 8,393 +0.10(+3.60%)
Aug 21, 2023 2.820 2.880 2.760 2.780 6,273 +0.00(+0.00%)
Aug 18, 2023 2.780 2.850 2.770 2.780 5,367 -0.12(-4.14%)
Aug 16, 2023 2.900 82 -0.01(-0.34%)
Aug 15, 2023 2.920 2.990 2.840 2.910 5,360 -0.01(-0.34%)
Aug 14, 2023 2.820 2.940 2.820 2.920 2,688 +0.05(+1.74%)
Aug 11, 2023 2.790 2.870 2.790 2.870 118,185 +0.13(+4.74%)
Aug 10, 2023 2.770 2.780 2.710 2.740 10,525 -0.03(-1.08%)
Aug 09, 2023 2.920 2.920 2.735 2.770 13,721 -0.20(-6.73%)
Aug 08, 2023 2.910 3.080 2.910 2.970 3,642 +0.07(+2.41%)
Aug 07, 2023 2.970 3.180 2.900 2.900 18,953 -0.07(-2.36%)
Aug 04, 2023 3.000 3.000 2.920 2.970 4,001 -0.03(-1.00%)
Aug 03, 2023 3.020 3.120 2.990 3.000 8,951 -0.09(-2.91%)
Aug 02, 2023 3.160 3.160 3.050 3.090 4,891 +0.04(+1.31%)
Aug 01, 2023 3.050 3.160 2.930 3.050 49,729 +0.00(+0.00%)
Jul 31, 2023 3.120 3.245 3.050 3.050 18,309 -0.01(-0.33%)
Jul 28, 2023 3.180 3.180 2.900 3.060 155,122 -0.04(-1.29%)
Jul 27, 2023 3.290 3.290 3.070 3.100 25,698 -0.11(-3.43%)
Jul 26, 2023 3.220 3.220 3.150 3.210 1,957 +0.04(+1.10%)
Jul 25, 2023 3.170 3.180 3.160 3.175 1,763 +0.00(+0.16%)
Jul 24, 2023 3.100 3.240 3.043 3.170 14,406 +0.17(+5.67%)
Jul 21, 2023 2.900 3.080 2.890 3.000 24,052 +0.03(+1.01%)
Jul 20, 2023 3.020 3.020 2.931 2.970 7,354 -0.04(-1.33%)
Jul 19, 2023 3.110 3.190 3.010 3.010 13,489 -0.25(-7.67%)
Jul 18, 2023 3.350 3.350 3.180 3.260 18,271 +0.01(+0.31%)
Jul 17, 2023 3.250 3.325 3.221 3.250 15,443 +0.07(+2.20%)
Jul 14, 2023 3.160 3.245 3.160 3.180 10,544 +0.04(+1.27%)
Jul 13, 2023 3.210 3.220 3.130 3.140 19,408 -0.07(-2.18%)
Jul 12, 2023 3.220 3.290 3.160 3.210 29,485 -0.11(-3.31%)
Jul 11, 2023 3.460 3.460 3.270 3.320 33,278 -0.14(-4.05%)
Jul 10, 2023 3.560 3.630 3.370 3.460 73,817 -0.14(-3.89%)
Jul 07, 2023 3.590 3.775 3.570 3.600 26,184 -0.10(-2.70%)
Jul 06, 2023 4.120 4.120 3.640 3.700 49,648 -0.37(-9.09%)
Jul 05, 2023 4.090 4.260 4.030 4.070 40,124 -0.15(-3.55%)
Jul 03, 2023 4.380 4.380 4.070 4.220 11,173 -0.23(-5.17%)
Jun 30, 2023 4.450 4.450 4.190 4.450 46,725 -0.02(-0.45%)
Jun 29, 2023 4.390 4.480 4.080 4.470 147,978 -0.03(-0.67%)
Jun 28, 2023 4.260 4.500 4.060 4.500 33,990 +0.26(+6.26%)
Jun 27, 2023 3.890 4.235 3.890 4.235 37,898 +0.28(+6.94%)
Jun 26, 2023 3.950 4.140 3.940 3.960 24,685 -0.02(-0.50%)
Jun 23, 2023 4.020 4.020 3.820 3.980 25,964 -0.05(-1.24%)
Jun 22, 2023 3.810 4.030 3.720 4.030 74,032 +0.04(+1.00%)
Jun 21, 2023 3.960 4.000 3.950 3.990 198,616 -0.02(-0.50%)
Jun 20, 2023 3.910 4.060 3.910 4.010 16,740 +0.04(+1.01%)
Jun 16, 2023 4.015 4.040 3.802 3.970 35,321 -0.13(-3.17%)
Jun 15, 2023 4.080 4.120 3.980 4.100 14,218 -0.66(-13.87%)
May 08, 2023 4.890 4.990 4.580 4.760 54,245 -0.24(-4.78%)
May 05, 2023 4.870 5.090 4.560 4.999 88,344 +0.14(+2.86%)
May 04, 2023 5.340 5.450 4.795 4.860 115,992 -0.63(-11.48%)
May 03, 2023 4.850 5.500 4.800 5.490 78,232 +0.59(+12.04%)
May 02, 2023 5.070 5.180 4.590 4.900 182,635 +0.11(+2.30%)
May 01, 2023 4.510 4.799 4.320 4.790 40,391 +0.28(+6.21%)
Apr 28, 2023 4.150 4.530 4.010 4.510 64,345 +0.37(+8.94%)
Apr 27, 2023 4.000 4.198 3.900 4.140 86,293 +0.12(+2.99%)
Apr 26, 2023 4.060 4.083 3.880 4.020 88,178 -0.01(-0.25%)
Apr 25, 2023 3.800 4.160 3.750 4.030 98,111 +0.13(+3.33%)
Apr 24, 2023 3.790 3.910 3.580 3.900 130,032 +0.17(+4.56%)
Apr 21, 2023 3.630 3.850 3.380 3.730 265,726 +0.12(+3.32%)
Apr 20, 2023 3.170 3.710 3.090 3.610 396,840 +0.44(+13.88%)
Apr 19, 2023 3.040 3.232 2.970 3.170 147,088 +0.14(+4.62%)
Apr 18, 2023 2.610 3.050 2.610 3.030 103,451 +0.34(+12.64%)
Apr 17, 2023 2.820 2.820 2.500 2.690 110,431 +0.02(+0.75%)
Apr 14, 2023 2.650 2.820 2.630 2.670 62,549 -0.05(-1.84%)
Apr 13, 2023 2.710 2.870 2.410 2.720 199,438 -0.15(-5.23%)
Apr 12, 2023 2.980 3.030 2.620 2.870 250,452 -0.03(-1.03%)
Apr 11, 2023 6.610 6.910 2.410 2.900 2,955,219 -3.71(-56.13%)
Apr 10, 2023 5.400 6.610 5.265 6.610 473,788 +1.21(+22.41%)
Apr 06, 2023 4.970 5.430 4.830 5.400 64,627 +0.42(+8.46%)
Apr 05, 2023 4.700 4.980 4.420 4.979 37,044 +0.11(+2.24%)
Apr 04, 2023 4.750 4.880 4.320 4.870 52,687 +0.21(+4.51%)
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.