Skip to main content

Professional Diversity Network Inc (NQ: IPDN )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.170 2.170 1.610 1.660 83,247 -0.51(-23.50%)
Mar 26, 2024 2.100 2.300 1.750 2.170 342,995 -0.33(-13.20%)
Mar 25, 2024 2.170 2.500 2.015 2.500 41,570 +0.28(+12.61%)
Mar 22, 2024 2.080 2.370 2.007 2.220 7,542 -0.01(-0.45%)
Mar 21, 2024 2.080 2.248 2.080 2.230 9,512 +0.17(+8.25%)
Mar 20, 2024 1.860 2.060 1.770 2.060 20,188 +0.30(+17.05%)
Mar 19, 2024 1.570 1.900 1.560 1.760 17,886 +0.17(+10.69%)
Mar 18, 2024 1.580 1.590 1.512 1.590 15,475 +0.06(+3.92%)
Mar 15, 2024 1.590 1.590 1.500 1.530 5,501 -0.01(-0.65%)
Mar 14, 2024 1.480 1.550 1.470 1.540 7,331 +0.06(+4.05%)
Mar 13, 2024 1.590 1.670 1.470 1.480 25,510 -0.13(-8.07%)
Mar 12, 2024 1.700 1.730 1.610 1.610 16,836 -0.12(-6.94%)
Mar 11, 2024 1.820 1.820 1.720 1.730 15,396 -0.13(-7.09%)
Mar 08, 2024 1.770 1.870 1.760 1.862 2,960 -0.03(-1.64%)
Mar 07, 2024 1.850 1.896 1.831 1.893 3,169 +0.04(+2.33%)
Mar 06, 2024 2.000 2.000 1.825 1.850 9,021 -0.14(-7.04%)
Mar 05, 2024 1.855 2.134 1.855 1.990 3,613 +0.11(+5.85%)
Mar 04, 2024 1.710 2.060 1.710 1.880 24,532 -0.19(-9.18%)
Mar 01, 2024 2.088 2.088 2.000 2.070 3,212 -0.01(-0.48%)
Feb 29, 2024 2.175 2.175 2.080 2.080 2,049 +0.02(+0.97%)
Feb 28, 2024 2.070 2.100 2.060 2.060 2,342 -0.05(-2.37%)
Feb 27, 2024 2.030 2.122 2.030 2.110 2,793 +0.03(+1.44%)
Feb 26, 2024 2.020 2.254 2.020 2.080 6,580 +0.06(+2.97%)
Feb 22, 2024 2.020 652 -0.08(-3.81%)
Feb 21, 2024 2.109 2.109 2.060 2.100 1,604 -0.03(-1.55%)
Feb 20, 2024 2.070 2.139 2.030 2.133 4,425 -0.01(-0.41%)
Feb 16, 2024 2.380 2.380 2.100 2.142 11,974 -0.07(-3.09%)
Feb 15, 2024 2.196 2.300 2.196 2.210 2,304 -0.07(-3.07%)
Feb 14, 2024 2.338 2.338 2.230 2.280 2,301 +0.01(+0.66%)
Feb 13, 2024 2.261 2.280 2.250 2.265 3,291 +0.01(+0.22%)
Feb 12, 2024 2.320 2.320 2.190 2.260 9,025 -0.12(-5.04%)
Feb 09, 2024 2.380 2.380 2.380 2.380 797 +0.13(+5.78%)
Feb 08, 2024 2.330 2.330 2.244 2.250 799 +0.01(+0.45%)
Feb 07, 2024 2.357 2.357 2.180 2.240 8,517 -0.02(-0.80%)
Feb 06, 2024 2.170 2.290 2.160 2.258 8,150 +0.06(+2.64%)
Feb 05, 2024 2.260 2.301 2.180 2.200 19,392 -0.12(-5.17%)
Feb 02, 2024 2.300 2.340 2.252 2.320 29,687 +0.02(+0.87%)
Feb 01, 2024 2.600 2.610 2.300 2.300 34,992 -0.30(-11.54%)
Jan 31, 2024 2.800 2.800 2.600 2.600 29,312 -0.32(-10.96%)
Jan 30, 2024 2.930 2.950 2.750 2.920 23,299 -0.09(-2.99%)
Jan 29, 2024 2.650 3.010 2.600 3.010 122,843 +0.31(+11.48%)
Jan 26, 2024 2.880 2.880 2.250 2.700 557,192 -0.30(-10.00%)
Jan 25, 2024 2.610 3.000 2.550 3.000 300,179 +0.26(+9.49%)
Jan 24, 2024 2.790 2.790 2.450 2.740 273,198 -0.02(-0.72%)
Jan 23, 2024 2.570 2.780 2.360 2.760 468,022 +0.19(+7.39%)
Jan 22, 2024 2.170 2.570 2.170 2.570 241,396 +0.32(+14.22%)
Jan 19, 2024 2.050 2.280 2.050 2.250 150,676 +0.20(+9.76%)
Jan 18, 2024 2.090 2.140 1.900 2.050 121,682 -0.04(-1.91%)
Jan 17, 2024 1.860 2.090 1.850 2.090 18,106 +0.18(+9.60%)
Jan 16, 2024 1.840 1.907 1.820 1.907 10,197 +0.07(+3.64%)
Jan 12, 2024 1.760 1.875 1.760 1.840 4,421 +0.08(+4.55%)
Jan 11, 2024 1.730 1.800 1.730 1.760 3,631 +0.02(+1.15%)
Jan 10, 2024 1.730 1.810 1.720 1.740 4,588 -0.05(-2.79%)
Jan 09, 2024 1.780 1.900 1.779 1.790 16,390 -0.05(-2.72%)
Jan 08, 2024 1.840 1.900 1.769 1.840 23,190 -0.04(-2.13%)
Jan 05, 2024 1.760 1.920 1.710 1.880 8,718 -0.02(-1.05%)
Jan 04, 2024 1.810 1.910 1.810 1.900 6,288 +0.04(+2.15%)
Jan 03, 2024 1.850 1.970 1.790 1.860 16,485 -0.10(-5.10%)
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.