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

Professional Diversity Network Inc (NQ: IPDN )

0.8490 -0.0593 (-6.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.9400 0.9400 0.8480 0.8490 30,981 -0.06(-6.53%)
Oct 29, 2024 0.9499 0.9499 0.8746 0.9083 9,527 -0.03(-3.25%)
Oct 28, 2024 0.9509 0.9900 0.8700 0.9388 35,047 -0.03(-3.22%)
Oct 25, 2024 0.9195 1.050 0.9195 0.9700 86,208 +0.02(+2.17%)
Oct 24, 2024 0.9000 0.9584 0.7710 0.9494 69,823 +0.06(+6.67%)
Oct 23, 2024 0.8950 0.9081 0.8800 0.8900 13,134 +0.00(+0.51%)
Oct 22, 2024 0.8850 0.9223 0.8330 0.8855 8,226 -0.00(-0.51%)
Oct 21, 2024 0.9100 0.9100 0.8600 0.8900 9,609 -0.01(-1.11%)
Oct 18, 2024 0.8200 0.9200 0.7700 0.9000 28,457 +0.06(+7.02%)
Oct 17, 2024 0.8800 0.9691 0.8370 0.8410 185,486 +0.02(+2.56%)
Oct 16, 2024 0.8000 0.8449 0.7723 0.8200 10,721 -0.00(-0.12%)
Oct 15, 2024 0.8400 0.8449 0.7900 0.8210 1,210 -0.01(-0.98%)
Oct 14, 2024 0.8370 0.8534 0.7800 0.8291 14,080 -0.02(-2.45%)
Oct 11, 2024 0.8000 0.9000 0.7700 0.8499 20,870 +0.02(+2.40%)
Oct 10, 2024 0.7500 0.8750 0.7035 0.8300 177,093 -0.05(-5.14%)
Oct 09, 2024 0.9400 0.9538 0.8110 0.8750 51,648 -0.10(-9.81%)
Oct 08, 2024 0.8261 1.030 0.7500 0.9702 207,749 +0.10(+11.52%)
Oct 07, 2024 0.9700 0.9701 0.7702 0.8700 219,970 -0.12(-12.12%)
Oct 04, 2024 0.9503 1.010 0.8899 0.9900 152,023 -0.01(-0.60%)
Oct 03, 2024 0.7600 1.069 0.7000 0.9960 1,569,116 +0.27(+36.44%)
Oct 02, 2024 0.4500 0.8397 0.4308 0.7300 2,021,936 +0.28(+62.66%)
Oct 01, 2024 0.4510 0.4510 0.4209 0.4488 12,139 +0.01(+2.00%)
Sep 30, 2024 0.4300 0.4400 0.4299 0.4400 4,923 +0.00(+0.00%)
Sep 27, 2024 0.4300 0.4400 0.4200 0.4400 6,909 +0.00(+0.66%)
Sep 26, 2024 0.4201 0.4462 0.4200 0.4371 6,021 +0.01(+1.65%)
Sep 25, 2024 0.4300 0.4300 0.4200 0.4300 3,295 -0.01(-2.27%)
Sep 24, 2024 0.4300 0.4400 0.4201 0.4400 3,281 +0.01(+1.17%)
Sep 23, 2024 0.4400 0.4400 0.4200 0.4349 6,859 -0.01(-1.16%)
Sep 20, 2024 0.4265 0.4612 0.4259 0.4400 26,245 +0.01(+3.00%)
Sep 19, 2024 0.4360 0.4500 0.4206 0.4272 10,638 -0.02(-5.09%)
Sep 18, 2024 0.4500 0.4600 0.4400 0.4501 5,922 +0.00(+0.04%)
Sep 17, 2024 0.4400 0.4585 0.4307 0.4499 15,825 -0.00(-0.02%)
Sep 16, 2024 0.4310 0.4600 0.4301 0.4500 13,895 +0.02(+4.63%)
Sep 13, 2024 0.4451 0.4601 0.4301 0.4301 6,810 -0.01(-3.35%)
Sep 12, 2024 0.4460 0.4500 0.4400 0.4450 9,195 -0.00(-0.22%)
Sep 11, 2024 0.4300 0.4500 0.4300 0.4460 6,923 +0.01(+3.24%)
Sep 10, 2024 0.4530 0.4530 0.4253 0.4320 17,623 -0.03(-6.15%)
Sep 09, 2024 0.4416 0.4700 0.4202 0.4603 11,817 +0.00(+0.07%)
Sep 06, 2024 0.4855 0.4895 0.4455 0.4600 12,262 -0.03(-5.25%)
Sep 05, 2024 0.4551 0.4855 0.4504 0.4855 2,956 +0.01(+1.72%)
Sep 04, 2024 0.4551 0.4850 0.4551 0.4773 3,751 +0.01(+1.55%)
Sep 03, 2024 0.4600 0.4890 0.4555 0.4700 3,063 +0.01(+3.18%)
Aug 30, 2024 0.4555 0.4560 0.4555 0.4555 1,846 +0.01(+1.22%)
Aug 29, 2024 0.4683 0.4683 0.4500 0.4500 3,119 -0.02(-3.83%)
Aug 28, 2024 0.4500 0.4894 0.4500 0.4679 11,410 -0.00(-0.45%)
Aug 27, 2024 0.4674 0.4700 0.4674 0.4700 1,946 +0.02(+4.21%)
Aug 26, 2024 0.4509 0.4880 0.4400 0.4510 9,241 -0.03(-5.51%)
Aug 23, 2024 0.4720 0.4892 0.4625 0.4773 8,227 +0.02(+4.90%)
Aug 22, 2024 0.4560 0.4651 0.4500 0.4550 11,863 -0.02(-5.21%)
Aug 21, 2024 0.4500 0.4800 0.4500 0.4800 8,489 +0.02(+3.58%)
Aug 20, 2024 0.4550 0.4634 0.4401 0.4634 14,461 -0.02(-3.32%)
Aug 19, 2024 0.4600 0.4793 0.4560 0.4793 1,491 +0.02(+5.34%)
Aug 16, 2024 0.4551 0.4900 0.4550 0.4550 5,711 -0.04(-7.52%)
Aug 15, 2024 0.4700 0.4920 0.4600 0.4920 1,814 +0.02(+3.34%)
Aug 14, 2024 0.4500 0.4780 0.4500 0.4761 2,596 -0.02(-3.23%)
Aug 13, 2024 0.4903 0.4920 0.4621 0.4920 2,123 +0.02(+5.20%)
Aug 12, 2024 0.4736 0.4920 0.4600 0.4677 9,306 +0.01(+2.70%)
Aug 09, 2024 0.4610 0.4887 0.4550 0.4554 9,533 -0.01(-3.11%)
Aug 08, 2024 0.4644 0.4700 0.4550 0.4700 3,765 +0.01(+1.21%)
Aug 07, 2024 0.4720 0.4794 0.4600 0.4644 4,113 +0.00(+0.74%)
Aug 06, 2024 0.4600 0.4748 0.4551 0.4610 16,571 -0.01(-2.08%)
Aug 05, 2024 0.4610 0.4905 0.4610 0.4708 10,219 -0.05(-10.32%)
Aug 02, 2024 0.4949 0.5250 0.4800 0.5250 6,911 +0.03(+5.91%)
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.