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

Professional Diversity Network Inc (NQ: IPDN )

0.8200 -0.0290 (-3.42%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 31, 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 (%)
Nov 30, 2020 2.880 3.140 2.860 2.940 320,788 +0.00(+0.00%)
Nov 27, 2020 3.200 3.250 2.760 2.940 1,145,600 +0.28(+10.53%)
Nov 25, 2020 2.520 2.760 2.500 2.660 413,450 +0.14(+5.56%)
Nov 24, 2020 2.440 2.540 2.340 2.520 189,432 +0.26(+11.50%)
Nov 23, 2020 2.360 2.400 2.260 2.260 129,036 -0.22(-8.87%)
Nov 20, 2020 2.400 2.560 2.260 2.480 345,550 +0.12(+5.08%)
Nov 19, 2020 2.180 2.400 2.060 2.360 317,330 +0.18(+8.26%)
Nov 18, 2020 2.080 2.340 2.060 2.180 420,273 +0.04(+1.87%)
Nov 17, 2020 2.060 2.140 2.000 2.140 145,480 +0.08(+3.88%)
Nov 16, 2020 2.080 2.100 2.000 2.060 66,903 +0.01(+0.49%)
Nov 13, 2020 2.000 2.120 2.000 2.050 113,550 -0.07(-3.30%)
Nov 12, 2020 2.060 2.180 2.020 2.120 133,238 +0.02(+0.95%)
Nov 11, 2020 2.020 2.120 2.020 2.100 39,681 +0.02(+0.96%)
Nov 10, 2020 2.000 2.120 2.000 2.080 34,793 +0.00(+0.00%)
Nov 09, 2020 2.120 2.160 1.960 2.080 117,783 +0.02(+0.97%)
Nov 06, 2020 2.060 2.220 2.000 2.060 159,150 +0.00(+0.00%)
Nov 05, 2020 2.080 2.095 2.020 2.060 23,741 +0.02(+0.98%)
Nov 04, 2020 2.060 2.120 2.020 2.040 56,408 -0.03(-1.45%)
Nov 03, 2020 2.100 2.180 2.000 2.070 78,802 +0.02(+0.93%)
Nov 02, 2020 1.960 2.091 1.960 2.051 43,125 +0.11(+5.72%)
Oct 30, 2020 2.060 2.140 1.940 1.940 59,550 -0.14(-6.73%)
Oct 29, 2020 2.060 2.120 2.000 2.080 74,930 +0.00(+0.00%)
Oct 28, 2020 2.040 2.120 2.040 2.080 108,766 -0.02(-0.95%)
Oct 27, 2020 2.200 2.240 2.040 2.100 124,875 -0.06(-2.78%)
Oct 26, 2020 2.260 2.260 2.160 2.160 121,371 -0.16(-6.90%)
Oct 23, 2020 2.460 2.460 2.300 2.320 370,800 -0.20(-7.94%)
Oct 22, 2020 2.400 2.720 2.340 2.520 1,026,575 +0.14(+5.88%)
Oct 21, 2020 2.260 2.480 2.220 2.380 297,507 +0.18(+8.18%)
Oct 20, 2020 2.200 2.320 2.200 2.200 219,430 +0.02(+0.92%)
Oct 19, 2020 2.240 2.280 2.160 2.180 131,256 -0.04(-1.80%)
Oct 16, 2020 2.160 2.300 2.120 2.220 377,600 -0.04(-1.77%)
Oct 15, 2020 2.560 2.880 2.160 2.260 2,843,610 +0.04(+1.80%)
Oct 14, 2020 2.220 2.320 2.160 2.220 335,570 -0.04(-1.77%)
Oct 13, 2020 2.120 2.460 2.120 2.260 424,062 +0.04(+1.80%)
Oct 12, 2020 2.160 2.260 2.160 2.220 140,667 +0.00(+0.00%)
Oct 09, 2020 2.200 2.324 2.100 2.220 414,050 -0.10(-4.31%)
Oct 08, 2020 2.480 2.620 2.160 2.320 2,547,856 -0.50(-17.73%)
Oct 07, 2020 1.900 2.940 1.860 2.820 2,141,214 +0.94(+50.00%)
Oct 06, 2020 1.860 2.080 1.820 1.880 148,936 +0.00(+0.00%)
Oct 05, 2020 1.900 1.940 1.820 1.880 99,479 -0.07(-3.80%)
Oct 02, 2020 1.840 2.000 1.840 1.954 78,750 +0.03(+1.78%)
Oct 01, 2020 1.920 2.080 1.900 1.920 59,686 +0.00(+0.00%)
Sep 30, 2020 2.020 2.120 1.880 1.920 113,393 -0.20(-9.43%)
Sep 29, 2020 1.900 2.360 1.800 2.120 872,308 -0.06(-2.75%)
Sep 28, 2020 2.380 2.500 1.900 2.180 1,225,313 -0.30(-12.10%)
Sep 25, 2020 1.560 2.800 1.520 2.480 1,497,650 +0.84(+51.22%)
Sep 24, 2020 1.620 1.700 1.560 1.640 34,268 +0.00(+0.00%)
Sep 23, 2020 1.840 1.840 1.620 1.640 67,213 -0.17(-9.61%)
Sep 22, 2020 1.850 1.880 1.700 1.814 54,187 -0.03(-1.51%)
Sep 21, 2020 1.888 1.938 1.840 1.842 28,621 -0.01(-0.55%)
Sep 18, 2020 1.840 1.980 1.840 1.852 38,450 -0.04(-2.08%)
Sep 17, 2020 1.840 1.892 1.830 1.892 18,021 -0.01(-0.43%)
Sep 16, 2020 1.900 1.900 1.800 1.900 27,940 +0.04(+1.89%)
Sep 15, 2020 1.880 1.916 1.827 1.865 31,258 -0.05(-2.67%)
Sep 14, 2020 1.832 1.916 1.800 1.916 45,857 +0.08(+4.15%)
Sep 11, 2020 1.820 1.840 1.700 1.840 34,800 -0.00(-0.01%)
Sep 10, 2020 1.880 1.880 1.780 1.840 26,077 -0.06(-3.17%)
Sep 09, 2020 1.800 1.980 1.700 1.900 238,655 +0.14(+7.95%)
Sep 08, 2020 1.800 1.840 1.700 1.760 91,997 -0.12(-6.38%)
Sep 04, 2020 2.160 2.160 1.810 1.880 716,200 -0.20(-9.62%)
Sep 03, 2020 2.180 2.280 2.020 2.080 77,833 -0.12(-5.45%)
Sep 02, 2020 2.180 2.240 2.120 2.200 134,341 +0.00(+0.00%)
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.