Financial News
Professional Diversity Network Inc (NQ: IPDN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 2.380 | 2.400 | 2.200 | 2.240 | 149,483 | -0.18(-7.44%) |
| Aug 28, 2020 | 2.500 | 2.720 | 2.320 | 2.420 | 316,850 | -0.10(-3.97%) |
| Aug 27, 2020 | 2.320 | 2.540 | 2.220 | 2.520 | 609,352 | +0.16(+6.78%) |
| Aug 26, 2020 | 2.180 | 2.500 | 2.140 | 2.360 | 616,289 | +0.20(+9.26%) |
| Aug 25, 2020 | 2.200 | 2.260 | 2.080 | 2.160 | 74,219 | +0.06(+2.86%) |
| Aug 24, 2020 | 2.140 | 2.220 | 2.020 | 2.100 | 98,711 | -0.04(-1.87%) |
| Aug 21, 2020 | 2.160 | 2.310 | 2.100 | 2.140 | 167,300 | +0.00(+0.00%) |
| Aug 20, 2020 | 2.280 | 2.300 | 2.040 | 2.140 | 123,653 | -0.16(-6.96%) |
| Aug 19, 2020 | 2.200 | 2.320 | 2.160 | 2.300 | 50,896 | +0.04(+1.77%) |
| Aug 18, 2020 | 2.260 | 2.280 | 2.200 | 2.260 | 84,191 | +0.00(+0.00%) |
| Aug 17, 2020 | 2.420 | 2.500 | 2.220 | 2.260 | 85,882 | -0.16(-6.61%) |
| Aug 14, 2020 | 2.440 | 2.576 | 2.400 | 2.420 | 77,050 | -0.12(-4.72%) |
| Aug 13, 2020 | 2.460 | 2.580 | 2.440 | 2.540 | 127,777 | -0.08(-3.05%) |
| Aug 12, 2020 | 2.740 | 2.760 | 2.560 | 2.620 | 273,754 | +0.06(+2.34%) |
| Aug 11, 2020 | 2.680 | 2.680 | 2.460 | 2.560 | 257,554 | -0.16(-5.88%) |
| Aug 10, 2020 | 2.880 | 2.980 | 2.600 | 2.720 | 608,977 | -0.28(-9.33%) |
| Aug 07, 2020 | 3.100 | 3.260 | 2.820 | 3.000 | 454,500 | -0.10(-3.23%) |
| Aug 06, 2020 | 2.680 | 3.260 | 2.660 | 3.100 | 882,884 | +0.12(+4.03%) |
| Aug 05, 2020 | 2.500 | 4.400 | 2.320 | 2.980 | 15,262,914 | +0.66(+28.45%) |
| Aug 04, 2020 | 2.400 | 2.500 | 2.260 | 2.320 | 221,286 | +0.06(+2.65%) |
| Aug 03, 2020 | 2.100 | 2.440 | 1.940 | 2.260 | 584,003 | +0.18(+8.65%) |
| Jul 31, 2020 | 2.300 | 2.340 | 2.020 | 2.080 | 205,250 | -0.22(-9.57%) |
| Jul 30, 2020 | 2.360 | 2.460 | 2.240 | 2.300 | 263,847 | -0.32(-12.21%) |
| Jul 29, 2020 | 2.680 | 2.720 | 2.460 | 2.620 | 392,985 | -0.12(-4.38%) |
| Jul 28, 2020 | 2.760 | 2.900 | 2.560 | 2.740 | 611,323 | +0.08(+3.01%) |
| Jul 27, 2020 | 3.700 | 3.700 | 2.360 | 2.660 | 678,359 | -1.20(-31.09%) |
| Jul 24, 2020 | 3.700 | 4.180 | 3.621 | 3.860 | 68,250 | +0.24(+6.63%) |
| Jul 23, 2020 | 3.782 | 3.810 | 3.600 | 3.620 | 12,865 | +0.00(+0.00%) |
| Jul 22, 2020 | 3.740 | 4.140 | 3.600 | 3.620 | 42,839 | -0.14(-3.72%) |
| Jul 21, 2020 | 3.820 | 4.060 | 3.760 | 3.760 | 13,579 | -0.08(-2.08%) |
| Jul 20, 2020 | 3.760 | 4.240 | 3.700 | 3.840 | 36,730 | +0.08(+2.13%) |
| Jul 17, 2020 | 4.300 | 4.300 | 3.760 | 3.760 | 18,250 | -0.16(-4.08%) |
| Jul 16, 2020 | 3.800 | 4.280 | 3.580 | 3.920 | 108,947 | +0.02(+0.51%) |
| Jul 15, 2020 | 3.740 | 4.180 | 3.740 | 3.900 | 34,408 | +0.18(+4.84%) |
| Jul 14, 2020 | 4.060 | 4.120 | 3.560 | 3.720 | 30,337 | -0.16(-4.12%) |
| Jul 13, 2020 | 4.360 | 4.800 | 3.860 | 3.880 | 135,349 | -0.54(-12.22%) |
| Jul 10, 2020 | 3.960 | 4.540 | 3.960 | 4.420 | 84,250 | +0.38(+9.41%) |
| Jul 09, 2020 | 4.160 | 4.400 | 3.960 | 4.040 | 45,057 | -0.08(-1.94%) |
| Jul 08, 2020 | 4.580 | 4.660 | 4.100 | 4.120 | 115,379 | -0.56(-11.97%) |
| Jul 07, 2020 | 4.640 | 5.180 | 4.640 | 4.680 | 44,956 | +0.02(+0.43%) |
| Jul 06, 2020 | 5.740 | 5.760 | 4.660 | 4.660 | 151,795 | -1.10(-19.10%) |
| Jul 02, 2020 | 6.120 | 6.360 | 5.600 | 5.760 | 209,250 | -0.18(-3.03%) |
| Jul 01, 2020 | 5.620 | 6.400 | 5.300 | 5.940 | 121,071 | +0.22(+3.85%) |
| Jun 30, 2020 | 7.000 | 7.200 | 5.640 | 5.720 | 380,602 | -1.00(-14.88%) |
| Jun 29, 2020 | 5.600 | 7.960 | 5.440 | 6.720 | 1,141,918 | +0.32(+5.00%) |
| Jun 26, 2020 | 5.360 | 7.080 | 4.660 | 6.400 | 1,223,800 | -0.98(-13.28%) |
| Jun 25, 2020 | 2.840 | 7.380 | 2.800 | 7.380 | 1,822,470 | +4.34(+142.76%) |
| Jun 24, 2020 | 4.660 | 5.360 | 2.740 | 3.040 | 4,456,740 | +1.22(+67.03%) |
| Dec 17, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.08(+4.35%) | |
| Nov 25, 2019 | 1.885 | 1.885 | 1.720 | 1.744 | 767 | -0.11(-6.19%) |
| Nov 22, 2019 | 1.980 | 1.980 | 1.742 | 1.859 | 1,450 | -0.11(-5.81%) |
| Nov 21, 2019 | 1.985 | 2.160 | 1.920 | 1.974 | 3,068 | +0.16(+8.83%) |
| Nov 20, 2019 | 2.360 | 2.360 | 1.800 | 1.814 | 20,174 | -0.63(-25.67%) |
| Nov 19, 2019 | 2.500 | 2.560 | 2.400 | 2.440 | 1,913 | +0.02(+0.83%) |
| Nov 18, 2019 | 2.300 | 2.600 | 2.300 | 2.420 | 1,140 | -0.14(-5.47%) |
| Nov 15, 2019 | 2.420 | 2.560 | 2.420 | 2.560 | 900 | +0.24(+10.37%) |
| Nov 14, 2019 | 2.319 | 2.319 | 2.319 | 41 | +0.00(+0.00%) | |
| Nov 13, 2019 | 2.319 | 2.319 | 2.319 | 104 | +0.00(+0.00%) | |
| Nov 12, 2019 | 2.414 | 2.564 | 2.319 | 2.319 | 3,564 | -0.30(-11.47%) |
| Nov 11, 2019 | 2.340 | 2.620 | 2.340 | 2.620 | 2,177 | +0.18(+7.38%) |
| Nov 08, 2019 | 2.440 | 2.440 | 2.440 | 2.440 | 150 | -0.02(-0.81%) |
| Nov 07, 2019 | 2.447 | 2.460 | 2.447 | 2.460 | 269 | -0.04(-1.60%) |
| Nov 06, 2019 | 2.520 | 2.520 | 2.440 | 2.500 | 2,068 | +0.00(+0.00%) |
| Nov 05, 2019 | 2.500 | 2.500 | 2.500 | 65 | +0.00(+0.00%) | |
| Nov 04, 2019 | 2.480 | 2.700 | 2.440 | 2.500 | 9,169 | +0.00(+0.00%) |
| Nov 01, 2019 | 2.420 | 2.520 | 2.400 | 2.500 | 2,950 | -0.06(-2.34%) |
| Oct 31, 2019 | 2.560 | 2.560 | 2.560 | 2.560 | 91 | +0.16(+6.67%) |
| Oct 30, 2019 | 2.660 | 2.660 | 2.400 | 2.400 | 567 | -0.02(-0.83%) |
| Oct 29, 2019 | 2.580 | 2.600 | 2.420 | 2.420 | 715 | -0.24(-9.02%) |
| Oct 28, 2019 | 2.714 | 2.714 | 2.560 | 2.660 | 1,035 | -0.04(-1.48%) |
| Oct 25, 2019 | 2.500 | 2.780 | 2.500 | 2.700 | 1,600 | +0.26(+10.66%) |
| Oct 24, 2019 | 2.643 | 2.643 | 2.440 | 2.440 | 858 | -0.21(-8.03%) |
| Oct 23, 2019 | 2.800 | 2.800 | 2.653 | 2.653 | 632 | +0.06(+2.26%) |
| Oct 22, 2019 | 2.800 | 2.800 | 2.380 | 2.594 | 1,680 | -0.32(-11.08%) |
| Oct 21, 2019 | 3.300 | 3.305 | 2.520 | 2.918 | 8,658 | -0.30(-9.39%) |
| Oct 18, 2019 | 3.420 | 3.500 | 3.220 | 3.220 | 9,300 | -0.02(-0.62%) |
| Oct 17, 2019 | 3.100 | 3.960 | 3.000 | 3.240 | 79,826 | +0.80(+32.79%) |
| Oct 16, 2019 | 2.440 | 2.440 | 2.440 | 55 | +0.00(+0.00%) | |
| Oct 15, 2019 | 2.080 | 2.800 | 2.080 | 2.440 | 2,268 | +0.08(+3.39%) |
| Oct 14, 2019 | 2.300 | 2.400 | 2.300 | 2.360 | 1,322 | -0.06(-2.48%) |
| Oct 11, 2019 | 2.420 | 2.420 | 2.420 | 2.420 | 50 | +0.12(+5.22%) |
| Oct 10, 2019 | 1.680 | 2.300 | 1.680 | 2.300 | 5,540 | -0.16(-6.50%) |
| Oct 09, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 169 | -0.04(-1.60%) |
| Oct 08, 2019 | 2.500 | 2.500 | 2.500 | 123 | +0.00(+0.00%) | |
| Oct 07, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 246 | +0.04(+1.63%) |
| Oct 04, 2019 | 2.500 | 2.500 | 2.460 | 2.460 | 300 | +0.00(+0.00%) |
| Oct 03, 2019 | 2.460 | 2.460 | 2.460 | 62 | +0.00(+0.00%) | |
| Oct 02, 2019 | 2.600 | 2.600 | 2.460 | 2.460 | 481 | -0.06(-2.38%) |
| Oct 01, 2019 | 2.520 | 2.520 | 2.520 | 2.520 | 149 | -0.30(-10.64%) |
| Sep 30, 2019 | 2.820 | 2.820 | 2.820 | 21 | +0.00(+0.00%) | |
| Sep 27, 2019 | 2.820 | 2.820 | 2.820 | 55 | +0.00(+0.00%) | |
| Sep 26, 2019 | 2.820 | 2.820 | 2.820 | 173 | +0.00(+0.00%) | |
| Sep 25, 2019 | 2.800 | 2.820 | 2.700 | 2.820 | 2,290 | +0.12(+4.44%) |
| Sep 24, 2019 | 2.620 | 2.860 | 2.620 | 2.700 | 3,347 | +0.18(+7.14%) |
| Sep 23, 2019 | 2.560 | 2.820 | 2.520 | 2.520 | 4,572 | +0.02(+0.80%) |
| Sep 20, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 350 | +0.00(+0.00%) |
| Sep 19, 2019 | 2.600 | 2.600 | 2.500 | 2.500 | 259 | -0.02(-0.79%) |
| Sep 18, 2019 | 2.520 | 2.520 | 2.520 | 245 | +0.00(+0.00%) | |
| Sep 17, 2019 | 2.500 | 2.720 | 2.500 | 2.520 | 3,511 | +0.08(+3.28%) |
| Sep 16, 2019 | 2.540 | 2.780 | 2.440 | 2.440 | 3,291 | -0.33(-11.98%) |
| Sep 13, 2019 | 2.640 | 2.772 | 2.640 | 2.772 | 550 | +0.12(+4.49%) |
| Sep 12, 2019 | 3.420 | 3.420 | 2.400 | 2.653 | 7,783 | -0.13(-4.57%) |
| Sep 11, 2019 | 2.780 | 2.780 | 2.780 | 47 | +0.00(+0.00%) | |
| Sep 10, 2019 | 2.960 | 3.000 | 2.780 | 2.780 | 942 | -0.04(-1.42%) |
| Sep 09, 2019 | 2.820 | 2.820 | 2.820 | 2.820 | 107 | +0.06(+2.17%) |
| Sep 06, 2019 | 2.760 | 2.760 | 2.760 | 2.760 | 400 | -0.02(-0.72%) |
| Sep 05, 2019 | 3.320 | 3.320 | 2.780 | 2.780 | 392 | -0.36(-11.46%) |
| Sep 04, 2019 | 3.680 | 3.680 | 3.140 | 3.140 | 3,835 | +0.38(+13.77%) |
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.
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.
