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, 2023 4.460 4.770 3.000 4.440 398,649 +0.18(+4.18%)
Mar 30, 2023 3.450 4.262 3.310 4.262 69,017 +0.87(+25.72%)
Mar 29, 2023 3.280 3.410 3.070 3.390 21,965 +0.11(+3.35%)
Mar 28, 2023 2.970 3.360 2.970 3.280 43,544 +0.29(+9.70%)
Mar 27, 2023 2.740 3.073 2.740 2.990 22,450 +0.17(+6.03%)
Mar 24, 2023 2.700 2.820 2.630 2.820 6,233 +0.07(+2.55%)
Mar 23, 2023 2.600 2.784 2.600 2.750 10,150 +0.15(+5.77%)
Mar 22, 2023 2.360 2.732 2.360 2.600 26,943 +0.18(+7.44%)
Mar 21, 2023 2.060 2.592 2.060 2.420 18,901 +0.30(+14.15%)
Mar 20, 2023 2.130 2.140 1.930 2.120 53,600 -0.05(-2.30%)
Mar 17, 2023 2.390 2.480 2.160 2.170 21,722 -0.14(-6.06%)
Mar 16, 2023 2.330 2.330 2.150 2.310 20,258 +0.00(+0.00%)
Mar 15, 2023 2.410 2.440 2.260 2.310 40,761 -0.19(-7.60%)
Mar 14, 2023 2.425 2.690 2.425 2.500 12,941 +0.00(+0.00%)
Mar 13, 2023 2.530 2.590 2.380 2.500 36,403 -0.10(-3.85%)
Mar 10, 2023 2.650 2.671 2.570 2.600 11,457 -0.13(-4.76%)
Mar 09, 2023 2.730 2.850 2.660 2.730 21,016 -0.01(-0.36%)
Mar 08, 2023 2.500 2.740 2.500 2.740 21,884 +0.15(+5.79%)
Mar 07, 2023 2.510 2.600 2.500 2.590 21,776 -0.04(-1.52%)
Mar 06, 2023 2.640 2.700 2.570 2.630 69,947 -0.07(-2.59%)
Mar 03, 2023 2.540 2.770 2.540 2.700 93,954 +0.10(+3.85%)
Mar 02, 2023 2.530 2.770 2.360 2.600 165,443 +0.13(+5.26%)
Mar 01, 2023 2.480 2.650 2.330 2.470 295,841 +0.02(+0.82%)
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%)
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.