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

Professional Diversity Network Inc (NQ: IPDN )

1.540 -0.210 (-12.00%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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 (%)
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%)
Jan 02, 2018 8.200 8.880 7.900 8.880 39,038 +0.70(+8.56%)
Dec 29, 2017 8.180 8.180 8.180 0 -0.40(-4.66%)
Dec 28, 2017 9.380 9.380 8.420 8.580 31,881 +0.40(+4.89%)
Dec 27, 2017 8.979 8.979 8.120 8.180 28,509 -0.44(-5.10%)
Dec 26, 2017 8.700 9.160 8.240 8.620 20,513 +0.04(+0.46%)
Dec 22, 2017 8.660 9.360 8.180 8.580 53,004 -0.18(-2.05%)
Dec 21, 2017 8.880 8.999 8.240 8.760 45,252 +0.00(+0.00%)
Dec 20, 2017 8.720 9.480 8.560 8.760 59,869 -0.06(-0.68%)
Dec 19, 2017 8.420 9.600 8.220 8.820 139,693 +0.34(+4.01%)
Dec 18, 2017 8.180 8.780 7.960 8.480 53,445 +0.48(+6.00%)
Dec 15, 2017 7.800 8.340 7.605 8.000 81,287 +0.54(+7.24%)
Dec 14, 2017 7.363 7.680 7.320 7.460 24,348 +0.10(+1.36%)
Dec 13, 2017 7.660 7.700 7.200 7.360 55,856 -0.06(-0.86%)
Dec 12, 2017 8.060 8.300 7.420 7.424 67,502 -0.58(-7.27%)
Dec 11, 2017 7.540 8.420 7.340 8.006 59,897 +0.59(+7.90%)
Dec 08, 2017 7.780 8.000 7.360 7.420 33,613 -0.34(-4.38%)
Dec 07, 2017 7.900 8.280 7.580 7.760 33,795 -0.01(-0.13%)
Dec 06, 2017 8.380 8.920 7.220 7.770 130,502 -0.57(-6.83%)
Dec 05, 2017 8.460 8.680 8.300 8.340 47,306 -0.18(-2.11%)
Dec 04, 2017 9.760 9.760 8.400 8.520 96,076 -0.87(-9.26%)
Dec 01, 2017 10.18 10.64 8.900 9.389 252,540 -0.17(-1.79%)
Nov 30, 2017 9.200 10.00 9.040 9.560 170,129 +0.50(+5.52%)
Nov 29, 2017 8.790 9.478 8.620 9.060 110,858 +0.48(+5.59%)
Nov 28, 2017 8.560 8.620 8.205 8.580 36,763 +0.00(+0.00%)
Nov 27, 2017 8.840 9.174 8.360 8.580 77,803 -0.24(-2.72%)
Nov 24, 2017 9.780 10.14 8.660 8.820 328,597 -0.50(-5.36%)
Nov 22, 2017 8.600 10.38 8.220 9.320 684,141 +0.84(+9.91%)
Nov 21, 2017 9.220 9.600 8.182 8.480 176,995 -1.12(-11.67%)
Nov 20, 2017 8.940 10.10 7.600 9.600 430,412 +0.94(+10.85%)
Nov 17, 2017 7.820 13.26 7.820 8.660 3,309,100 +1.04(+13.65%)
Nov 16, 2017 6.460 8.600 6.224 7.620 361,504 +1.42(+22.90%)
Nov 15, 2017 5.540 9.278 5.240 6.200 807,864 +0.42(+7.27%)
Nov 14, 2017 6.000 6.200 5.540 5.780 22,033 +0.00(+0.00%)
Nov 13, 2017 5.948 6.260 5.660 5.780 17,563 -0.10(-1.70%)
Nov 10, 2017 6.060 6.666 5.739 5.880 23,790 -0.30(-4.85%)
Nov 09, 2017 5.700 6.380 5.602 6.180 33,536 +0.24(+4.04%)
Nov 08, 2017 5.540 6.965 5.260 5.940 116,250 +0.38(+6.83%)
Nov 07, 2017 5.300 5.644 5.160 5.560 28,891 +0.24(+4.51%)
Nov 06, 2017 5.380 5.960 4.900 5.320 33,775 -0.23(-4.17%)
Nov 03, 2017 5.420 5.800 5.120 5.551 23,301 +0.25(+4.74%)
Nov 02, 2017 5.840 6.070 5.220 5.300 7,034 -0.50(-8.62%)
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.