Skip to main content

Professional Diversity Network Inc (NQ: IPDN )

0.5100 -0.0150 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.5395 0.5395 0.5082 0.5100 7,416 -0.02(-2.86%)
Jul 18, 2024 0.5272 0.5687 0.5150 0.5250 77,123 +0.01(+1.76%)
Jul 17, 2024 0.5145 0.5890 0.4950 0.5159 163,621 +0.03(+5.29%)
Jul 16, 2024 0.4809 0.5199 0.4800 0.4900 22,562 +0.01(+1.87%)
Jul 15, 2024 0.5020 0.5509 0.4800 0.4810 77,202 -0.03(-6.60%)
Jul 12, 2024 0.5165 0.5190 0.4929 0.5150 10,678 +0.02(+4.87%)
Jul 11, 2024 0.4822 0.5191 0.4822 0.4911 43,467 -0.01(-1.78%)
Jul 10, 2024 0.5152 0.5152 0.4815 0.5000 17,997 +0.02(+4.12%)
Jul 09, 2024 0.4800 0.5200 0.4800 0.4802 26,500 -0.00(-0.89%)
Jul 08, 2024 0.4903 0.4999 0.4633 0.4845 15,798 +0.02(+5.33%)
Jul 05, 2024 0.4900 0.4900 0.4600 0.4600 56,741 -0.01(-2.13%)
Jul 03, 2024 0.4599 0.4830 0.4478 0.4700 59,288 +0.01(+1.51%)
Jul 02, 2024 0.4700 0.4899 0.4476 0.4630 24,046 -0.01(-2.89%)
Jul 01, 2024 0.4430 0.4899 0.4430 0.4768 34,503 +0.02(+3.65%)
Jun 28, 2024 0.5099 0.5099 0.4600 0.4600 115,525 -0.03(-6.12%)
Jun 27, 2024 0.5170 0.5170 0.4600 0.4900 148,047 -0.01(-2.00%)
Jun 26, 2024 0.4700 0.5572 0.4705 0.5000 445,745 +0.01(+3.07%)
Jun 25, 2024 0.4978 0.4978 0.4401 0.4851 158,341 -0.05(-9.43%)
Jun 24, 2024 0.4802 0.5400 0.4530 0.5356 201,359 -0.01(-2.24%)
Jun 21, 2024 0.5200 0.5700 0.4623 0.5479 3,000,660 -0.10(-15.17%)
Jun 20, 2024 0.7395 0.7438 0.5537 0.6459 77,079 -0.10(-13.88%)
Jun 18, 2024 0.6176 0.7849 0.6176 0.7500 237,321 +0.16(+27.12%)
Jun 17, 2024 0.6000 0.6100 0.5600 0.5900 36,823 +0.04(+7.27%)
Jun 14, 2024 0.5492 0.6100 0.5132 0.5500 112,051 +0.00(+0.16%)
Jun 13, 2024 0.5075 0.5980 0.5075 0.5491 38,713 +0.04(+7.29%)
Jun 12, 2024 0.5351 0.5599 0.5118 0.5118 31,028 -0.02(-4.35%)
Jun 11, 2024 0.5360 0.5700 0.5044 0.5351 13,363 -0.00(-0.17%)
Jun 10, 2024 0.5999 0.5999 0.5005 0.5360 57,947 -0.00(-0.15%)
Jun 07, 2024 0.5301 0.5751 0.5300 0.5368 27,288 -0.01(-2.45%)
Jun 06, 2024 0.6140 0.6140 0.5300 0.5503 64,414 -0.01(-1.73%)
Jun 05, 2024 0.5785 0.6431 0.5500 0.5600 28,709 +0.01(+1.63%)
Jun 04, 2024 0.5900 0.6297 0.5500 0.5510 40,269 -0.03(-5.08%)
Jun 03, 2024 0.5511 0.6750 0.5286 0.5805 93,683 +0.07(+14.72%)
May 31, 2024 0.6500 0.6700 0.4701 0.5060 201,395 -0.15(-22.64%)
May 30, 2024 0.6700 0.7400 0.6541 0.6541 35,898 -0.02(-2.39%)
May 29, 2024 0.7400 0.7400 0.6200 0.6701 35,787 -0.02(-2.39%)
May 28, 2024 0.7245 0.7245 0.6683 0.6865 46,617 -0.00(-0.51%)
May 24, 2024 0.6610 0.7666 0.6610 0.6900 68,699 +0.02(+2.51%)
May 23, 2024 0.7200 0.7200 0.6600 0.6731 64,137 -0.08(-10.23%)
May 22, 2024 0.7538 0.7828 0.6806 0.7498 62,841 -0.01(-0.77%)
May 21, 2024 0.7800 0.8338 0.7501 0.7556 51,335 +0.00(+0.35%)
May 20, 2024 1.000 1.010 0.7000 0.7530 276,652 -0.19(-20.27%)
May 17, 2024 1.010 1.010 0.8642 0.9444 80,666 -0.03(-2.69%)
May 16, 2024 0.9700 1.020 0.9700 0.9705 55,023 +0.00(+0.05%)
May 15, 2024 0.9900 1.010 0.9700 0.9700 37,884 -0.02(-1.87%)
May 14, 2024 0.9886 1.020 0.9203 0.9885 80,680 -0.03(-3.09%)
May 13, 2024 1.040 1.095 0.9126 1.020 94,941 -0.03(-2.86%)
May 10, 2024 1.030 1.110 1.030 1.050 61,727 +0.03(+2.94%)
May 09, 2024 1.150 1.170 1.000 1.020 87,449 -0.11(-9.73%)
May 08, 2024 1.210 1.210 1.100 1.130 184,111 -0.08(-6.61%)
May 07, 2024 1.260 1.260 1.210 1.210 23,688 +0.00(+0.00%)
May 06, 2024 1.250 1.330 1.210 1.210 174,029 -0.07(-5.47%)
May 03, 2024 1.670 1.670 1.280 1.280 662,592 -0.42(-24.71%)
May 02, 2024 1.600 1.710 1.450 1.700 221,792 -0.05(-2.86%)
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.