Professional Diversity Network Inc (NQ: IPDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	0.4510	0.4510	0.4209	0.4488	12,139	+0.01(+2.00%)
Sep 30, 2024	0.4300	0.4400	0.4299	0.4400	4,923	+0.00(+0.00%)
Sep 27, 2024	0.4300	0.4400	0.4200	0.4400	6,909	+0.00(+0.66%)
Sep 26, 2024	0.4201	0.4462	0.4200	0.4371	6,021	+0.01(+1.65%)
Sep 25, 2024	0.4300	0.4300	0.4200	0.4300	3,295	-0.01(-2.27%)
Sep 24, 2024	0.4300	0.4400	0.4201	0.4400	3,281	+0.01(+1.17%)
Sep 23, 2024	0.4400	0.4400	0.4200	0.4349	6,859	-0.01(-1.16%)
Sep 20, 2024	0.4265	0.4612	0.4259	0.4400	26,245	+0.01(+3.00%)
Sep 19, 2024	0.4360	0.4500	0.4206	0.4272	10,638	-0.02(-5.09%)
Sep 18, 2024	0.4500	0.4600	0.4400	0.4501	5,922	+0.00(+0.04%)
Sep 17, 2024	0.4400	0.4585	0.4307	0.4499	15,825	-0.00(-0.02%)
Sep 16, 2024	0.4310	0.4600	0.4301	0.4500	13,895	+0.02(+4.63%)
Sep 13, 2024	0.4451	0.4601	0.4301	0.4301	6,810	-0.01(-3.35%)
Sep 12, 2024	0.4460	0.4500	0.4400	0.4450	9,195	-0.00(-0.22%)
Sep 11, 2024	0.4300	0.4500	0.4300	0.4460	6,923	+0.01(+3.24%)
Sep 10, 2024	0.4530	0.4530	0.4253	0.4320	17,623	-0.03(-6.15%)
Sep 09, 2024	0.4416	0.4700	0.4202	0.4603	11,817	+0.00(+0.07%)
Sep 06, 2024	0.4855	0.4895	0.4455	0.4600	12,262	-0.03(-5.25%)
Sep 05, 2024	0.4551	0.4855	0.4504	0.4855	2,956	+0.01(+1.72%)
Sep 04, 2024	0.4551	0.4850	0.4551	0.4773	3,751	+0.01(+1.55%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Professional Diversity Network Inc (NQ: IPDN )

Historical Prices

Information