Professional Diversity Network Inc (NQ: IPDN )

0.5118 -0.0233 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.660 1.755 1.650 1.750 783,409 -0.08(-4.37%)
Apr 30, 2024 1.790 1.830 1.510 1.830 101,832 +0.04(+2.26%)
Apr 29, 2024 1.740 1.890 1.710 1.790 65,085 -0.04(-2.21%)
Apr 26, 2024 1.550 1.890 1.550 1.830 199,853 +0.09(+5.17%)
Apr 25, 2024 1.800 1.850 1.280 1.740 309,587 +0.03(+1.75%)
Apr 24, 2024 1.490 1.800 1.450 1.710 97,607 +0.08(+4.91%)
Apr 23, 2024 1.390 1.630 1.320 1.630 125,846 +0.21(+15.19%)
Apr 22, 2024 1.130 1.420 1.081 1.415 172,777 +0.25(+20.94%)
Apr 19, 2024 1.600 1.602 1.066 1.170 214,609 -0.51(-30.36%)
Apr 18, 2024 1.660 1.700 1.660 1.680 2,212 -0.03(-1.75%)
Apr 17, 2024 1.716 1.716 1.710 1.710 665 -0.04(-2.29%)
Apr 16, 2024 1.860 1.860 1.670 1.750 2,509 -0.06(-3.31%)
Apr 15, 2024 1.780 1.810 1.699 1.810 940 +0.00(+0.00%)
Apr 12, 2024 1.780 1.810 1.765 1.810 1,456 +0.00(+0.00%)
Apr 11, 2024 1.770 1.810 1.742 1.810 1,618 +0.05(+2.84%)
Apr 10, 2024 1.810 1.810 1.661 1.760 4,731 +0.02(+1.15%)
Apr 09, 2024 1.770 1.770 1.740 1.740 798 +0.02(+1.46%)
Apr 08, 2024 1.680 1.736 1.680 1.715 1,828 -0.03(-1.72%)
Apr 05, 2024 1.810 1.834 1.651 1.745 5,006 +0.05(+2.65%)
Apr 04, 2024 1.770 1.790 1.630 1.700 5,838 -0.02(-1.16%)
Apr 03, 2024 1.780 1.806 1.680 1.720 5,250 -0.08(-4.44%)
Apr 02, 2024 1.870 1.900 1.750 1.800 24,692 +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.