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 (%)
Feb 28, 2023 4.750 4.905 2.350 2.450 952,141 -2.57(-51.20%)
Feb 27, 2023 6.910 7.130 5.020 5.020 314,794 -1.92(-27.67%)
Feb 24, 2023 7.380 7.646 6.300 6.940 166,557 -0.69(-9.10%)
Feb 23, 2023 6.700 7.771 6.600 7.635 141,086 +1.05(+16.03%)
Feb 22, 2023 6.330 6.600 6.210 6.580 150,234 +0.37(+5.92%)
Feb 21, 2023 6.110 6.212 5.950 6.212 47,179 +0.12(+2.00%)
Feb 17, 2023 5.850 6.090 5.680 6.090 61,663 +0.24(+4.10%)
Feb 16, 2023 5.690 5.872 5.461 5.850 25,248 +0.22(+3.91%)
Feb 15, 2023 5.410 5.650 5.400 5.630 33,267 +0.04(+0.63%)
Feb 14, 2023 5.500 5.600 5.200 5.595 83,304 +0.05(+0.99%)
Feb 13, 2023 5.580 5.660 5.432 5.540 36,120 -0.05(-0.89%)
Feb 10, 2023 5.460 5.590 5.270 5.590 54,965 +0.11(+2.01%)
Feb 09, 2023 5.470 5.480 5.200 5.480 37,100 +0.13(+2.43%)
Feb 08, 2023 5.190 5.458 5.180 5.350 27,069 -0.15(-2.73%)
Feb 07, 2023 5.450 5.500 5.000 5.500 103,873 +0.05(+0.92%)
Feb 06, 2023 5.330 5.470 5.300 5.450 19,295 +0.00(+0.00%)
Feb 03, 2023 5.390 5.480 5.160 5.450 34,932 +0.06(+1.11%)
Feb 02, 2023 5.290 5.550 5.200 5.390 158,459 +0.10(+1.89%)
Feb 01, 2023 5.050 5.300 4.920 5.290 147,665 +0.24(+4.75%)
Jan 31, 2023 4.950 5.050 4.770 5.050 112,829 +0.15(+3.09%)
Jan 30, 2023 4.760 4.900 4.600 4.899 91,682 +0.10(+2.06%)
Jan 27, 2023 4.800 4.813 4.560 4.800 56,575 +0.18(+3.90%)
Jan 26, 2023 4.690 4.690 4.470 4.620 49,556 -0.12(-2.53%)
Jan 25, 2023 4.540 4.750 4.440 4.740 61,173 +0.06(+1.28%)
Jan 24, 2023 4.340 4.730 4.110 4.680 56,790 +0.22(+4.93%)
Jan 23, 2023 4.400 4.480 4.110 4.460 89,440 +0.14(+3.24%)
Jan 20, 2023 3.800 4.600 3.600 4.320 407,842 +0.59(+15.79%)
Jan 19, 2023 3.360 3.780 3.210 3.731 277,085 +0.21(+5.99%)
Jan 18, 2023 3.540 3.540 3.070 3.520 99,324 +0.02(+0.57%)
Jan 17, 2023 3.260 3.530 3.120 3.500 112,582 +0.43(+14.01%)
Jan 13, 2023 2.680 3.080 2.550 3.070 120,818 +0.43(+16.29%)
Jan 12, 2023 2.560 2.690 2.500 2.640 153,322 +0.09(+3.53%)
Jan 11, 2023 2.400 2.550 2.125 2.550 424,962 +0.24(+10.39%)
Jan 10, 2023 2.240 2.310 2.070 2.310 73,292 +0.08(+3.59%)
Jan 09, 2023 2.110 2.290 2.070 2.230 20,051 +0.09(+4.21%)
Jan 06, 2023 2.160 2.160 1.830 2.140 882,966 +0.00(+0.00%)
Jan 05, 2023 1.730 2.150 1.604 2.140 84,091 +0.14(+7.11%)
Jan 04, 2023 1.980 2.040 1.900 1.998 70,362 -0.05(-2.54%)
Jan 03, 2023 2.040 2.060 1.940 2.050 164,880 -0.02(-0.97%)
Dec 30, 2022 1.960 2.100 1.960 2.070 88,998 -0.01(-0.48%)
Dec 29, 2022 1.979 2.080 1.840 2.080 13,037 +0.04(+1.95%)
Dec 28, 2022 1.970 2.080 1.920 2.040 116,473 +0.08(+4.09%)
Dec 27, 2022 1.840 1.960 1.800 1.960 101,566 +0.07(+3.59%)
Dec 23, 2022 1.710 1.900 1.700 1.892 78,723 +0.14(+7.87%)
Dec 22, 2022 1.600 1.754 1.560 1.754 12,667 +0.13(+8.12%)
Dec 21, 2022 1.320 1.680 1.320 1.622 67,127 +0.28(+21.28%)
Dec 20, 2022 1.280 1.574 1.280 1.338 28,171 -0.06(-4.46%)
Dec 19, 2022 1.545 1.560 1.400 1.400 11,013 +0.08(+5.90%)
Dec 16, 2022 0.9202 1.756 0.9202 1.322 238,076 +0.32(+31.54%)
Dec 15, 2022 1.127 1.174 1.005 1.005 1,967 +0.02(+2.53%)
Dec 14, 2022 1.028 1.130 0.9760 0.9802 6,938 -0.03(-2.49%)
Dec 13, 2022 1.237 1.237 0.9952 1.005 23,766 -0.20(-16.29%)
Dec 12, 2022 1.200 1.222 1.109 1.201 12,031 +0.03(+2.23%)
Dec 09, 2022 1.362 1.560 1.020 1.175 193,522 -0.19(-13.76%)
Dec 08, 2022 1.611 1.611 1.362 1.362 33,698 -0.17(-10.98%)
Dec 07, 2022 1.640 1.748 1.370 1.530 7,985 +0.17(+12.37%)
Dec 06, 2022 1.622 1.800 1.362 1.362 26,603 -0.26(-15.96%)
Dec 05, 2022 1.666 1.700 1.600 1.620 1,525 -0.13(-7.42%)
Dec 02, 2022 1.690 1.800 1.671 1.750 1,607 -0.01(-0.57%)
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.