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

Professional Diversity Network, Inc. - Common Stock (NQ: IPDN )

0.4082 -0.0018 (-0.44%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 24, 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 24, 2024 0.4350 0.4350 0.4000 0.4082 12,460 -0.00(-0.44%)
Dec 23, 2024 0.4200 0.4827 0.4000 0.4100 58,752 -0.03(-6.92%)
Dec 20, 2024 0.4487 0.5449 0.4400 0.4405 21,218 -0.05(-9.36%)
Dec 19, 2024 0.5280 0.6000 0.4487 0.4860 399,081 +0.01(+1.63%)
Dec 18, 2024 0.4590 0.4998 0.4590 0.4782 21,739 -0.00(-0.95%)
Dec 17, 2024 0.4850 0.4850 0.4405 0.4828 15,646 +0.00(+0.23%)
Dec 16, 2024 0.5900 0.5900 0.4800 0.4817 33,188 -0.08(-13.98%)
Dec 13, 2024 0.5450 0.6179 0.5450 0.5600 12,755 +0.00(+0.76%)
Dec 12, 2024 0.5790 0.6047 0.5558 0.5558 5,526 -0.00(-0.75%)
Dec 11, 2024 0.5500 0.6200 0.5400 0.5600 18,535 -0.00(-0.44%)
Dec 10, 2024 0.6200 0.6600 0.5505 0.5625 19,582 -0.04(-6.90%)
Dec 09, 2024 0.6200 0.6799 0.5900 0.6042 66,757 -0.02(-2.55%)
Dec 06, 2024 0.6550 0.6550 0.5700 0.6200 24,859 +0.00(+0.00%)
Dec 05, 2024 0.6900 0.6900 0.6200 0.6200 52,709 -0.05(-7.46%)
Dec 04, 2024 0.6900 0.6999 0.6500 0.6700 42,496 -0.03(-4.29%)
Dec 03, 2024 0.7350 0.7380 0.6950 0.7000 15,098 +0.00(+0.00%)
Dec 02, 2024 0.7440 0.7440 0.7000 0.7000 4,459 -0.05(-6.29%)
Nov 29, 2024 0.7500 0.7500 0.7300 0.7470 4,557 +0.02(+2.33%)
Nov 27, 2024 0.7700 0.7700 0.7300 0.7300 11,240 -0.04(-5.07%)
Nov 26, 2024 0.7500 0.8000 0.7300 0.7690 30,368 +0.03(+3.78%)
Nov 25, 2024 0.8380 0.8380 0.6921 0.7410 31,886 -0.06(-7.39%)
Nov 22, 2024 0.7460 0.8470 0.7459 0.8001 43,822 +0.05(+6.97%)
Nov 21, 2024 0.7300 0.7700 0.5937 0.7480 85,969 +0.02(+2.47%)
Nov 20, 2024 0.7998 0.8000 0.7000 0.7300 68,545 -0.07(-8.75%)
Nov 19, 2024 0.9300 0.9800 0.7400 0.8000 290,075 -0.22(-21.57%)
Nov 18, 2024 1.060 1.120 0.8502 1.020 1,610,346 +0.07(+7.35%)
Nov 15, 2024 0.6650 1.100 0.6650 0.9502 796,596 +0.05(+5.58%)
Nov 14, 2024 0.6700 0.9045 0.6700 0.9000 73,686 +0.20(+27.66%)
Nov 13, 2024 0.6900 0.7100 0.6800 0.7050 10,193 -0.02(-2.76%)
Nov 12, 2024 0.7300 0.7490 0.7250 0.7250 14,471 -0.00(-0.07%)
Nov 11, 2024 0.6910 0.7680 0.6910 0.7255 8,024 +0.03(+3.64%)
Nov 08, 2024 0.7600 0.7600 0.6850 0.7000 7,300 -0.04(-5.91%)
Nov 07, 2024 0.7800 0.8140 0.6563 0.7440 23,059 -0.04(-4.62%)
Nov 06, 2024 0.8717 0.8717 0.7800 0.7800 22,637 -0.05(-6.04%)
Nov 05, 2024 0.8380 0.8500 0.8301 0.8301 10,000 -0.00(-0.59%)
Nov 04, 2024 0.8220 0.8350 0.8220 0.8350 2,838 -0.02(-1.76%)
Nov 01, 2024 0.8500 0.8700 0.8350 0.8500 7,046 +0.03(+3.66%)
Oct 31, 2024 0.8200 0.8680 0.7556 0.8200 7,761 -0.03(-3.42%)
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 154,580 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.