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 (%)
Dec 31, 2020 2.590 2.590 2.590 119,456,232 -0.33(-11.30%)
Dec 30, 2020 1.920 5.560 1.840 2.920 119,456,232 +1.55(+113.14%)
Dec 29, 2020 1.310 1.380 1.250 1.370 625,799 +0.08(+6.20%)
Dec 28, 2020 1.220 1.360 1.220 1.290 488,765 +0.07(+5.74%)
Dec 24, 2020 1.220 1.250 1.210 1.220 113,600 -0.05(-3.94%)
Dec 23, 2020 1.190 1.300 1.190 1.270 596,759 +0.08(+6.72%)
Dec 22, 2020 1.220 1.240 1.190 1.190 208,609 -0.03(-2.46%)
Dec 21, 2020 1.150 1.250 1.150 1.220 129,138 +0.02(+1.67%)
Dec 18, 2020 1.180 1.270 1.180 1.200 230,800 -0.01(-0.83%)
Dec 17, 2020 1.160 1.230 1.160 1.210 201,148 +0.05(+4.31%)
Dec 16, 2020 1.270 1.300 1.120 1.160 1,256,408 -0.10(-7.94%)
Dec 15, 2020 1.300 1.353 1.260 1.260 383,418 -0.11(-8.03%)
Dec 14, 2020 1.480 1.490 1.350 1.370 469,625 -0.13(-8.67%)
Dec 11, 2020 1.590 1.629 1.460 1.500 1,622,900 -0.54(-26.47%)
Dec 10, 2020 1.490 2.070 1.370 2.040 3,602,727 +0.54(+36.00%)
Dec 09, 2020 1.580 1.610 1.500 1.500 165,859 -0.09(-5.66%)
Dec 08, 2020 1.550 1.620 1.500 1.590 446,768 +0.02(+1.27%)
Dec 07, 2020 1.520 1.610 1.500 1.570 69,786 +0.04(+2.61%)
Dec 04, 2020 1.580 1.610 1.530 1.530 128,800 -0.07(-4.38%)
Dec 03, 2020 1.600 1.640 1.560 1.600 137,434 -0.03(-1.84%)
Dec 02, 2020 1.550 1.640 1.550 1.630 347,795 -0.02(-1.21%)
Dec 01, 2020 1.540 1.840 1.530 1.650 2,119,538 +0.18(+12.24%)
Nov 30, 2020 1.440 1.570 1.430 1.470 641,577 +0.00(+0.00%)
Nov 27, 2020 1.600 1.625 1.380 1.470 2,291,200 +0.14(+10.53%)
Nov 25, 2020 1.260 1.380 1.250 1.330 826,900 +0.07(+5.56%)
Nov 24, 2020 1.220 1.270 1.170 1.260 378,865 +0.13(+11.50%)
Nov 23, 2020 1.180 1.200 1.130 1.130 258,072 -0.11(-8.87%)
Nov 20, 2020 1.200 1.280 1.130 1.240 691,100 +0.06(+5.08%)
Nov 19, 2020 1.090 1.200 1.030 1.180 634,661 +0.09(+8.26%)
Nov 18, 2020 1.040 1.170 1.030 1.090 840,547 +0.02(+1.87%)
Nov 17, 2020 1.030 1.070 1.000 1.070 290,960 +0.04(+3.88%)
Nov 16, 2020 1.040 1.050 1.000 1.030 133,807 +0.01(+0.49%)
Nov 13, 2020 1.000 1.060 1.000 1.025 227,100 -0.04(-3.30%)
Nov 12, 2020 1.030 1.090 1.010 1.060 266,476 +0.01(+0.95%)
Nov 11, 2020 1.010 1.060 1.010 1.050 79,363 +0.01(+0.96%)
Nov 10, 2020 1.000 1.060 1.000 1.040 69,587 +0.00(+0.00%)
Nov 09, 2020 1.060 1.080 0.9800 1.040 235,566 +0.01(+0.97%)
Nov 06, 2020 1.030 1.110 1.000 1.030 318,300 +0.00(+0.00%)
Nov 05, 2020 1.040 1.047 1.010 1.030 47,482 +0.01(+0.98%)
Nov 04, 2020 1.030 1.060 1.010 1.020 112,816 -0.01(-1.45%)
Nov 03, 2020 1.050 1.090 1.000 1.035 157,604 +0.01(+0.93%)
Nov 02, 2020 0.9800 1.045 0.9800 1.026 86,251 +0.06(+5.72%)
Oct 30, 2020 1.030 1.070 0.9700 0.9700 119,100 -0.07(-6.73%)
Oct 29, 2020 1.030 1.060 1.000 1.040 149,861 +0.00(+0.00%)
Oct 28, 2020 1.020 1.060 1.020 1.040 217,533 -0.01(-0.95%)
Oct 27, 2020 1.100 1.120 1.020 1.050 249,750 -0.03(-2.78%)
Oct 26, 2020 1.130 1.130 1.080 1.080 242,743 -0.08(-6.90%)
Oct 23, 2020 1.230 1.230 1.150 1.160 741,600 -0.10(-7.94%)
Oct 22, 2020 1.200 1.360 1.170 1.260 2,053,151 +0.07(+5.88%)
Oct 21, 2020 1.130 1.240 1.110 1.190 595,015 +0.09(+8.18%)
Oct 20, 2020 1.100 1.160 1.100 1.100 438,861 +0.01(+0.92%)
Oct 19, 2020 1.120 1.140 1.080 1.090 262,513 -0.02(-1.80%)
Oct 16, 2020 1.080 1.150 1.060 1.110 755,200 -0.02(-1.77%)
Oct 15, 2020 1.280 1.440 1.080 1.130 5,687,221 +0.02(+1.80%)
Oct 14, 2020 1.110 1.160 1.080 1.110 671,141 -0.02(-1.77%)
Oct 13, 2020 1.060 1.230 1.060 1.130 848,124 +0.02(+1.80%)
Oct 12, 2020 1.080 1.130 1.080 1.110 281,334 +0.00(+0.00%)
Oct 09, 2020 1.100 1.162 1.050 1.110 828,100 -0.05(-4.31%)
Oct 08, 2020 1.240 1.310 1.080 1.160 5,095,713 -0.25(-17.73%)
Oct 07, 2020 0.9500 1.470 0.9300 1.410 4,282,429 +0.47(+50.00%)
Oct 06, 2020 0.9300 1.040 0.9100 0.9400 297,873 +0.00(+0.00%)
Oct 05, 2020 0.9500 0.9700 0.9101 0.9400 198,959 -0.04(-3.80%)
Oct 02, 2020 0.9200 1.000 0.9200 0.9771 157,500 +0.02(+1.78%)
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.