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 31, 2022 2.180 2.200 1.916 2.020 86,113 -0.14(-6.48%)
Mar 30, 2022 2.100 2.180 2.060 2.160 9,216 +0.04(+1.89%)
Mar 29, 2022 2.080 2.180 2.080 2.120 10,977 +0.04(+1.92%)
Mar 28, 2022 2.180 2.180 1.952 2.080 18,344 -0.06(-2.80%)
Mar 25, 2022 2.120 2.160 2.080 2.140 14,003 +0.05(+2.17%)
Mar 24, 2022 2.080 2.140 2.001 2.095 6,406 +0.03(+1.68%)
Mar 23, 2022 1.940 2.180 1.940 2.060 16,371 -0.10(-4.63%)
Mar 22, 2022 2.040 2.200 1.920 2.160 38,415 +0.20(+10.11%)
Mar 21, 2022 1.900 2.060 1.900 1.962 4,384 +0.00(+0.08%)
Mar 18, 2022 1.920 2.040 1.920 1.960 9,748 +0.04(+1.89%)
Mar 17, 2022 1.900 1.968 1.875 1.924 2,089 +0.04(+2.32%)
Mar 16, 2022 1.880 1.976 1.854 1.880 20,039 +0.02(+1.08%)
Mar 15, 2022 1.840 1.880 1.802 1.860 9,460 +0.06(+3.08%)
Mar 14, 2022 1.875 1.875 1.800 1.804 14,167 +0.00(+0.18%)
Mar 11, 2022 1.857 1.874 1.801 1.801 8,321 -0.03(-1.61%)
Mar 10, 2022 1.870 1.870 1.800 1.831 6,257 -0.04(-2.01%)
Mar 09, 2022 1.900 1.900 1.807 1.868 7,771 -0.01(-0.63%)
Mar 08, 2022 1.720 1.880 1.705 1.880 11,557 +0.17(+9.94%)
Mar 07, 2022 1.860 1.880 1.704 1.710 14,632 -0.15(-7.86%)
Mar 04, 2022 1.754 1.856 1.754 1.856 7,435 +0.02(+0.86%)
Mar 03, 2022 1.840 1.876 1.840 1.840 8,985 -0.01(-0.42%)
Mar 02, 2022 1.804 1.893 1.803 1.848 7,085 +0.04(+2.43%)
Mar 01, 2022 1.866 1.926 1.804 1.804 8,399 -0.06(-3.01%)
Feb 28, 2022 1.880 2.000 1.836 1.860 8,643 +0.01(+0.43%)
Feb 25, 2022 1.820 1.949 1.802 1.852 5,142 -0.06(-2.98%)
Feb 24, 2022 1.800 1.953 1.622 1.909 12,305 +0.04(+2.06%)
Feb 23, 2022 1.980 1.980 1.846 1.870 16,484 -0.01(-0.75%)
Feb 22, 2022 2.060 2.060 1.884 1.884 14,838 -0.16(-7.63%)
Feb 18, 2022 2.040 0 +0.09(+4.60%)
Feb 17, 2022 2.020 2.020 1.950 1.950 19,849 -0.04(-2.01%)
Feb 16, 2022 1.960 2.080 1.960 1.990 8,561 -0.05(-2.30%)
Feb 15, 2022 2.060 2.060 2.018 2.037 5,445 -0.02(-1.12%)
Feb 14, 2022 2.000 2.127 1.967 2.060 9,027 +0.06(+3.03%)
Feb 11, 2022 1.980 2.007 1.920 1.999 31,602 +0.02(+0.99%)
Feb 10, 2022 2.000 2.020 1.959 1.980 17,359 -0.00(-0.01%)
Feb 09, 2022 1.980 2.080 1.980 1.980 9,027 -0.06(-2.94%)
Feb 08, 2022 2.020 2.080 1.980 2.040 45,000 +0.00(+0.15%)
Feb 07, 2022 2.000 2.060 2.000 2.037 12,090 -0.00(-0.15%)
Feb 04, 2022 2.040 2.080 2.020 2.040 9,190 +0.00(+0.00%)
Feb 03, 2022 1.980 2.080 2.040 22,394 +0.00(+0.00%)
Feb 02, 2022 2.260 2.280 2.020 2.040 80,171 -0.12(-5.56%)
Feb 01, 2022 2.120 2.260 2.040 2.160 123,785 +0.12(+5.88%)
Jan 31, 2022 2.000 2.040 284,991 +0.12(+6.29%)
Jan 28, 2022 1.800 1.919 1.770 1.919 17,242 +0.12(+6.71%)
Jan 27, 2022 1.820 1.875 1.799 1.799 48,417 -0.03(-1.50%)
Jan 26, 2022 1.920 1.920 1.820 1.826 22,507 -0.03(-1.83%)
Jan 25, 2022 1.780 1.880 1.770 1.860 59,072 +0.08(+4.25%)
Jan 24, 2022 1.660 1.873 1.640 1.784 58,755 +0.12(+7.47%)
Jan 21, 2022 1.640 1.700 1.630 1.660 48,162 +0.05(+3.43%)
Jan 20, 2022 1.740 1.740 1.603 1.605 16,627 -0.09(-5.57%)
Jan 19, 2022 1.716 1.736 1.600 1.700 53,793 -0.00(-0.01%)
Jan 18, 2022 1.540 1.760 1.544 1.700 79,014 +0.08(+4.83%)
Jan 14, 2022 1.622 0 +0.14(+9.42%)
Jan 13, 2022 1.640 1.640 1.472 1.482 106,651 -0.15(-9.30%)
Jan 12, 2022 1.632 1.790 1.570 1.634 249,487 -0.01(-0.35%)
Jan 11, 2022 1.581 1.660 1.543 1.640 8,606 +0.04(+2.49%)
Jan 10, 2022 1.862 1.862 1.511 1.600 82,551 -0.14(-8.04%)
Jan 07, 2022 1.938 1.938 1.700 1.740 46,242 -0.10(-5.60%)
Jan 06, 2022 1.931 1.948 1.840 1.843 14,858 -0.06(-3.00%)
Jan 05, 2022 1.976 1.980 1.860 1.900 52,410 -0.08(-3.86%)
Jan 04, 2022 2.000 2.040 1.962 1.976 19,370 -0.06(-3.13%)
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.