Professional Diversity Network Inc (IPDN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1091 | 22.6866292368 | 0.4809 | 0.589 | 0.48 | 55816 | 0.51568972 | CS |
| 4 | 0.0922 | 18.5214945761 | 0.4978 | 0.589 | 0.4401 | 79213 | 0.49223649 | CS |
| 12 | -1.2 | -67.0391061453 | 1.79 | 1.83 | 0.4401 | 157946 | 0.8074692 | CS |
| 26 | -1.9 | -76.3052208835 | 2.49 | 3.01 | 0.4401 | 102915 | 1.23996801 | CS |
| 52 | -2.51 | -80.9677419355 | 3.1 | 3.29 | 0.4401 | 76101 | 1.50730939 | CS |
| 156 | -2.45 | -80.5921052632 | 3.04 | 7.7714 | 0.4401 | 109821 | 2.53886766 | CS |
| 260 | -4.01 | -87.1739130435 | 4.6 | 11.12 | 0.4401 | 437935 | 4.18573087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.51 | 0 | 0.00 | 0.5259 | 0.559 | 0.49 | 9769 |
| 1721428500 | 0.51 | -0.015 | -2.86 | 0.52 | 0.5395 | 0.5082 | 7416 |
| 1721342100 | 0.525 | 0.0091 | 1.76 | 0.5012 | 0.5687 | 0.5012 | 77108 |
| 1721255700 | 0.5159 | 0.0259 | 5.29 | 0.482 | 0.589 | 0.482 | 163621 |
| 1721169300 | 0.49 | 0.009 | 1.87 | 0.4809 | 0.5199 | 0.48 | 22345 |
| 1721082900 | 0.481 | -0.034 | -6.60 | 0.502 | 0.5508999 | 0.48 | 77202 |
| 1720823700 | 0.515 | 0.0239 | 4.87 | 0.5004999 | 0.518999 | 0.492901 | 10677 |
| 1720737300 | 0.4911 | -0.0089 | -1.78 | 0.525 | 0.525 | 0.4822 | 43467 |
| 1720650900 | 0.5 | 0.0198 | 4.12 | 0.48 | 0.5152 | 0.48 | 17997 |
| 1720564500 | 0.4802 | -0.0043 | -0.89 | 0.4782 | 0.52 | 0.4782 | 26500 |
| 1720478100 | 0.4845 | 0.0245 | 5.33 | 0.4903 | 0.4999 | 0.4633 | 15798 |
| 1720218900 | 0.46 | -0.017 | -3.56 | 0.48 | 0.49 | 0.46 | 54928 |
| 1720040640 | 0.477 | 0.014 | 3.02 | 0.4599 | 0.483 | 0.4478 | 59288 |
| 1719959700 | 0.463 | -0.0138 | -2.89 | 0.4749 | 0.4899 | 0.4476 | 24034 |
| 1719873300 | 0.4768 | -0.0132 | -2.69 | 0.443 | 0.4899 | 0.443 | 34503 |
| 1719614100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1719527700 | 0.49 | -0.01 | -2.00 | 0.517 | 0.517 | 0.46 | 147547 |
| 1719441300 | 0.5 | 0.0149 | 3.07 | 0.4705 | 0.5572 | 0.4705 | 442965 |
| 1719354900 | 0.4851 | -0.0505 | -9.43 | 0.4978 | 0.4978 | 0.4401 | 158339 |
| 1719268500 | 0.5356 | -0.0123 | -2.24 | 0.4802 | 0.54 | 0.453 | 201358 |
| 1719009300 | 0.5479 | -0.098 | -15.17 | 0.52 | 0.5699999 | 0.4623 | 2995718 |
| 1718922900 | 0.6459 | -0.1041 | -13.88 | 0.7395 | 0.7438 | 0.5537 | 76797 |
| 1718750100 | 0.75 | 0.16 | 27.12 | 0.59 | 0.7849 | 0.59 | 237016 |
| 1718663700 | 0.59 | 0.04 | 7.27 | 0.599 | 0.61 | 0.56 | 36823 |
| 1718404500 | 0.55 | 0.0009 | 0.16 | 0.5622 | 0.61 | 0.5132 | 111932 |
| 1718318100 | 0.5491 | 0.0373 | 7.29 | 0.529 | 0.598 | 0.5074999 | 38713 |
| 1718231700 | 0.5118 | -0.0233 | -4.35 | 0.5421 | 0.5598999 | 0.5118 | 31028 |
| 1718145300 | 0.5351 | -0.0009 | -0.17 | 0.5506 | 0.5699999 | 0.5044 | 13363 |
| 1718058900 | 0.536 | -0.0008 | -0.15 | 0.5359 | 0.5999 | 0.5004999 | 57947 |
| 1717799700 | 0.5368 | -0.0135 | -2.45 | 0.53 | 0.5750499 | 0.53 | 27288 |
| 1717713300 | 0.5503 | -0.0097 | -1.73 | 0.614 | 0.614 | 0.53 | 63730 |
| 1717626900 | 0.56 | 0.009 | 1.63 | 0.5785 | 0.6431 | 0.55 | 28709 |
| 1717540500 | 0.551 | -0.0295 | -5.08 | 0.5805 | 0.6297 | 0.55 | 40269 |
| 1717454100 | 0.5805 | 0.0745 | 14.72 | 0.5511 | 0.675 | 0.5286 | 93683 |
| 1717194900 | 0.506 | -0.1481 | -22.64 | 0.6764 | 0.6764 | 0.4701 | 200895 |
| 1717108500 | 0.6541 | -0.016 | -2.39 | 0.6897 | 0.74 | 0.6541 | 35898 |
| 1717022100 | 0.6701 | -0.0164 | -2.39 | 0.74 | 0.74 | 0.62 | 35787 |
| 1716935700 | 0.6865 | -0.0035 | -0.51 | 0.7245 | 0.7245 | 0.6683 | 41727 |
| 1716590100 | 0.6899999 | 0.0168999 | 2.51 | 0.661 | 0.7665999 | 0.661 | 68699 |
| 1716503700 | 0.6731 | -0.0767 | -10.23 | 0.72 | 0.72 | 0.66 | 64137 |
| 1716417300 | 0.7498 | -0.0058 | -0.77 | 0.7538 | 0.7828 | 0.6806 | 62841 |
| 1716330900 | 0.7556 | 0.0026 | 0.35 | 0.78 | 0.8338 | 0.7501 | 51335 |
| 1716244500 | 0.753 | -0.1914 | -20.27 | 1 | 1.0099 | 0.7 | 269410 |
| 1715985300 | 0.9444 | -0.0261 | -2.69 | 0.99 | 1.01 | 0.8642 | 80562 |
| 1715898900 | 0.9705 | 0.0005 | 0.05 | 0.97 | 1.0203 | 0.97 | 55023 |
| 1715812500 | 0.97 | -0.0185 | -1.87 | 0.99 | 1.01 | 0.97 | 35684 |
| 1715726100 | 0.9885 | -0.0315 | -3.09 | 0.9886 | 1.0205 | 0.9203 | 80680 |
| 1715639700 | 1.02 | -0.03 | -2.86 | 1.04 | 1.095 | 0.9126 | 94941 |
| 1715380500 | 1.05 | 0.03 | 2.94 | 1.03 | 1.11 | 1.03 | 61677 |
| 1715294100 | 1.02 | -0.11 | -9.73 | 1.1299999 | 1.17 | 1 | 86449 |
| 1715207700 | 1.1299999 | -0.08 | -6.61 | 1.22 | 1.22 | 1.1 | 183111 |
| 1715121300 | 1.21 | 0 | 0.00 | 1.26 | 1.26 | 1.21 | 23688 |
| 1715034900 | 1.21 | -0.07 | -5.47 | 1.25 | 1.33 | 1.21 | 174029 |
| 1714775700 | 1.28 | -0.42 | -24.71 | 1.67 | 1.67 | 1.28 | 652551 |
| 1714689300 | 1.7 | -0.05 | -2.86 | 1.6 | 1.71 | 1.45 | 221792 |
| 1714602900 | 1.75 | -0.08 | -4.37 | 1.66 | 1.755 | 1.6500999 | 783409 |
| 1714516500 | 1.83 | 0.04 | 2.26 | 1.79 | 1.83 | 1.51 | 101682 |
| 1714430100 | 1.7895 | -0.04 | -2.21 | 1.74 | 1.8899 | 1.71 | 64754 |
| 1714170900 | 1.83 | 0.09 | 5.17 | 1.55 | 1.8709 | 1.55 | 191419 |
| 1714084500 | 1.74 | 0.03 | 1.75 | 1.8 | 1.85 | 1.28 | 309587 |
| 1713998100 | 1.71 | 0.08 | 4.91 | 1.49 | 1.8 | 1.45 | 97607 |
| 1713911700 | 1.6299999 | 0.21 | 15.19 | 1.3899999 | 1.6299999 | 1.32 | 125741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
