Stock Quote

Professional Diversity Network Inc (NQ: IPDN )

5.050 +0.150 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.731 277,459 +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%)
Jan 03, 2023 2.040 2.060 1.940 2.050 164,880 -0.02(-0.97%)
Dec 30, 2022 1.960 2.100 1.960 2.070 88,998 -0.01(-0.48%)
Dec 29, 2022 1.979 2.080 1.840 2.080 13,037 +0.04(+1.95%)
Dec 28, 2022 1.970 2.080 1.920 2.040 116,473 +0.08(+4.09%)
Dec 27, 2022 1.840 1.960 1.800 1.960 101,566 +0.07(+3.59%)
Dec 23, 2022 1.710 1.900 1.700 1.892 78,723 +0.14(+7.87%)
Dec 22, 2022 1.600 1.754 1.560 1.754 12,667 +0.13(+8.12%)
Dec 21, 2022 1.320 1.680 1.320 1.622 67,127 +0.28(+21.28%)
Dec 20, 2022 1.280 1.574 1.280 1.338 28,171 -0.06(-4.46%)
Dec 19, 2022 1.545 1.560 1.400 1.400 11,013 +0.08(+5.90%)
Dec 16, 2022 0.9202 1.756 0.9202 1.322 238,076 +0.32(+31.54%)
Dec 15, 2022 1.127 1.174 1.005 1.005 1,967 +0.02(+2.53%)
Dec 14, 2022 1.028 1.130 0.9760 0.9802 6,938 -0.03(-2.49%)
Dec 13, 2022 1.237 1.237 0.9952 1.005 23,766 -0.20(-16.29%)
Dec 12, 2022 1.200 1.222 1.109 1.201 12,031 +0.03(+2.23%)
Dec 09, 2022 1.362 1.560 1.020 1.175 193,522 -0.19(-13.76%)
Dec 08, 2022 1.611 1.611 1.362 1.362 33,698 -0.17(-10.98%)
Dec 07, 2022 1.640 1.748 1.370 1.530 7,985 +0.17(+12.37%)
Dec 06, 2022 1.622 1.800 1.362 1.362 26,603 -0.26(-15.96%)
Dec 05, 2022 1.666 1.700 1.600 1.620 1,525 -0.13(-7.42%)
Dec 02, 2022 1.690 1.800 1.671 1.750 1,607 -0.01(-0.57%)
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.