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 29, 2018 5.620 5.620 5.620 0 +0.12(+2.18%)
Mar 28, 2018 6.480 6.660 5.500 5.500 19,740 -1.14(-17.17%)
Mar 27, 2018 7.200 7.590 6.620 6.640 20,412 -0.76(-10.27%)
Mar 26, 2018 7.740 7.920 7.300 7.400 11,955 -0.38(-4.88%)
Mar 23, 2018 8.080 8.080 7.400 7.780 5,172 -0.14(-1.77%)
Mar 22, 2018 7.760 8.080 7.570 7.920 6,662 -0.10(-1.25%)
Mar 21, 2018 7.840 8.180 7.760 8.020 9,216 +0.26(+3.35%)
Mar 20, 2018 7.740 7.820 7.680 7.760 2,732 -0.02(-0.26%)
Mar 19, 2018 7.700 7.880 7.200 7.780 14,662 +0.04(+0.52%)
Mar 16, 2018 7.600 7.980 7.500 7.740 18,252 +0.00(+0.00%)
Mar 15, 2018 8.340 8.380 7.700 7.740 30,129 -0.66(-7.86%)
Mar 14, 2018 8.000 8.580 7.637 8.400 59,653 +0.40(+5.00%)
Mar 13, 2018 7.160 8.400 6.925 8.000 31,203 +1.12(+16.28%)
Mar 12, 2018 7.360 7.380 6.880 6.880 5,860 -0.20(-2.82%)
Mar 09, 2018 6.580 7.120 6.580 7.080 4,039 +0.12(+1.75%)
Mar 08, 2018 6.814 6.980 6.814 6.958 625 -0.16(-2.28%)
Mar 07, 2018 7.160 6.840 7.120 2,511 -0.06(-0.84%)
Mar 06, 2018 6.800 7.240 6.782 7.180 1,333 -0.06(-0.83%)
Mar 05, 2018 6.800 7.398 6.798 7.240 7,005 +0.12(+1.69%)
Mar 02, 2018 6.960 7.310 6.960 7.120 4,059 +0.20(+2.92%)
Mar 01, 2018 6.660 7.099 6.260 6.918 2,674 -0.02(-0.32%)
Feb 28, 2018 6.854 7.386 6.854 6.940 1,768 -0.27(-3.69%)
Feb 27, 2018 7.192 7.500 6.580 7.206 3,433 -0.07(-1.01%)
Feb 26, 2018 7.300 7.480 7.120 7.280 4,691 +0.16(+2.25%)
Feb 23, 2018 7.340 7.340 7.040 7.120 3,491 +0.13(+1.84%)
Feb 22, 2018 7.702 7.702 6.525 6.991 3,231 -0.43(-5.78%)
Feb 21, 2018 7.540 7.737 7.040 7.420 5,087 -0.18(-2.37%)
Feb 20, 2018 7.540 7.741 7.060 7.600 14,944 +0.00(+0.00%)
Feb 16, 2018 7.600 7.600 7.600 0 +0.10(+1.33%)
Feb 15, 2018 7.580 7.760 7.420 7.500 6,932 -0.40(-5.10%)
Feb 14, 2018 7.640 7.980 7.640 7.903 5,340 +0.24(+3.17%)
Feb 13, 2018 7.720 7.660 7.660 5,507 +0.00(+0.00%)
Feb 12, 2018 7.899 7.900 7.480 7.660 12,506 +0.14(+1.86%)
Feb 09, 2018 7.840 8.040 7.320 7.520 23,440 -0.26(-3.34%)
Feb 08, 2018 7.700 7.980 7.504 7.780 7,741 +0.32(+4.29%)
Feb 07, 2018 8.320 8.320 7.200 7.460 18,485 -0.10(-1.32%)
Feb 06, 2018 7.280 7.700 6.908 7.560 18,289 +0.32(+4.42%)
Feb 05, 2018 7.320 8.320 7.200 7.240 96,929 -0.18(-2.43%)
Feb 02, 2018 7.760 7.760 6.840 7.420 39,974 -0.26(-3.39%)
Feb 01, 2018 7.660 8.038 7.600 7.680 12,207 -0.10(-1.29%)
Jan 31, 2018 8.040 8.040 7.600 7.780 11,338 +0.00(+0.00%)
Jan 30, 2018 8.300 8.300 7.700 7.780 17,892 -0.46(-5.58%)
Jan 29, 2018 8.500 8.640 7.800 8.240 35,600 +0.08(+0.98%)
Jan 26, 2018 7.900 8.300 7.700 8.160 36,142 +0.46(+5.97%)
Jan 25, 2018 7.900 7.900 7.600 7.700 10,251 -0.12(-1.53%)
Jan 24, 2018 8.080 8.080 7.370 7.820 26,531 +0.10(+1.35%)
Jan 23, 2018 7.920 7.940 7.040 7.716 49,118 +0.16(+2.07%)
Jan 22, 2018 8.020 8.358 7.400 7.560 100,361 -0.52(-6.44%)
Jan 19, 2018 8.580 8.798 8.040 8.080 38,271 -0.10(-1.22%)
Jan 18, 2018 8.960 10.48 8.020 8.180 202,206 -0.36(-4.27%)
Jan 17, 2018 8.420 8.760 8.047 8.545 36,535 +0.17(+2.04%)
Jan 16, 2018 8.340 8.672 7.900 8.374 49,163 +0.19(+2.37%)
Jan 12, 2018 8.180 8.180 8.180 0 -0.64(-7.22%)
Jan 11, 2018 8.300 9.200 8.100 8.817 130,278 +0.72(+8.85%)
Jan 10, 2018 8.340 8.340 8.060 8.100 11,414 -0.28(-3.34%)
Jan 09, 2018 8.360 8.480 7.842 8.380 13,641 +0.02(+0.24%)
Jan 08, 2018 8.180 8.598 8.042 8.360 20,691 +0.55(+7.08%)
Jan 05, 2018 8.600 8.600 7.800 7.807 23,033 -0.71(-8.37%)
Jan 04, 2018 8.540 8.600 8.230 8.520 10,695 -0.06(-0.70%)
Jan 03, 2018 9.380 9.380 8.320 8.580 15,723 -0.30(-3.38%)
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.