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 | -0.0445 | -11.4131828674 | 0.3899 | 0.4 | 0.3203 | 60665 | 0.37351397 | CS |
| 4 | -0.0848 | -19.7117619712 | 0.4302 | 0.4684 | 0.3203 | 62110 | 0.40563028 | CS |
| 12 | -0.3196 | -48.0601503759 | 0.665 | 1.12 | 0.3203 | 211600 | 0.63822584 | CS |
| 26 | -0.1246 | -26.5106382979 | 0.47 | 1.12 | 0.3203 | 135244 | 0.70125253 | CS |
| 52 | -1.9046 | -84.6488888889 | 2.25 | 2.5 | 0.3203 | 112569 | 0.81000846 | CS |
| 156 | -1.6546 | -82.73 | 2 | 7.7714 | 0.3203 | 86596 | 2.03236526 | CS |
| 260 | -4.3146 | -92.5879828326 | 4.66 | 11.12 | 0.3203 | 427960 | 4.05006991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.3454 | 0.0154 | 4.67 | 0.35 | 0.36 | 0.335 | 16085 |
| 1738798500 | 0.33 | -0.024099 | -6.81 | 0.34 | 0.34 | 0.3202999 | 8851 |
| 1738712100 | 0.354099 | -0.018801 | -5.04 | 0.3541 | 0.3541 | 0.33 | 40869 |
| 1738625700 | 0.3729 | -0.0171 | -4.38 | 0.3658 | 0.3955 | 0.3432 | 123260 |
| 1738366500 | 0.39 | 0.002 | 0.52 | 0.3899 | 0.4 | 0.371 | 109247 |
| 1738280100 | 0.388 | 0.0088 | 2.32 | 0.38 | 0.39 | 0.37 | 24863 |
| 1738193700 | 0.3792 | 0.0014 | 0.37 | 0.3773 | 0.39 | 0.36 | 24808 |
| 1738107300 | 0.3778 | 0.0078 | 2.11 | 0.36 | 0.386 | 0.36 | 45204 |
| 1738020900 | 0.37 | -0.0125 | -3.27 | 0.3600999 | 0.37 | 0.36 | 26210 |
| 1737761700 | 0.3825 | -0.0104 | -2.65 | 0.3812999 | 0.388 | 0.363 | 63542 |
| 1737675300 | 0.3929 | 0 | 0.00 | 0.3929 | 0.3929 | 0.3929 | 0 |
| 1737588900 | 0.3929 | -0.0186 | -4.52 | 0.3931 | 0.4199 | 0.39 | 34967 |
| 1737502500 | 0.4115 | -0.0071 | -1.70 | 0.4117 | 0.4190999 | 0.39 | 79460 |
| 1737156900 | 0.4186 | -0.018899 | -4.32 | 0.4193 | 0.45 | 0.38 | 235670 |
| 1737070500 | 0.437499 | -0.012501 | -2.78 | 0.4293 | 0.45 | 0.412 | 75383 |
| 1736984100 | 0.45 | 0.000101 | 0.02 | 0.4190999 | 0.45 | 0.412 | 28940 |
| 1736897700 | 0.449899 | 0.01 | 2.27 | 0.42 | 0.45 | 0.4103 | 44711 |
| 1736811300 | 0.439899 | -0.024901 | -5.36 | 0.4467 | 0.4498 | 0.4111 | 80294 |
| 1736552100 | 0.4648 | 0.0345 | 8.02 | 0.4537 | 0.4684 | 0.43 | 50691 |
| 1736379300 | 0.4303 | -0.0497 | -10.35 | 0.461 | 0.4999 | 0.4204 | 128187 |
| 1736292900 | 0.48 | -0.0024 | -0.50 | 0.4973 | 0.516 | 0.4649 | 102102 |
| 1736206500 | 0.4824 | -0.0054 | -1.11 | 0.4699 | 0.5864 | 0.45 | 365061 |
| 1735947300 | 0.4878 | -0.0895 | -15.50 | 0.485 | 0.5233 | 0.475 | 524855 |
| 1735860900 | 0.5773 | 0.0773 | 15.46 | 0.5 | 0.7 | 0.5 | 4775335 |
| 1735688100 | 0.5 | 0.0152 | 3.14 | 0.473 | 0.5565 | 0.473 | 170814 |
| 1735601700 | 0.4848 | 0.0328 | 7.26 | 0.452 | 0.589 | 0.4268 | 253930 |
| 1735342500 | 0.452 | -0.0269 | -5.62 | 0.4801 | 0.4892 | 0.45 | 44346 |
| 1735256100 | 0.4789 | 0.0707 | 17.32 | 0.45 | 0.49 | 0.4005 | 278954 |
| 1735077840 | 0.4082 | -0.0018 | -0.44 | 0.4282 | 0.435 | 0.4 | 12460 |
| 1734996900 | 0.4099999 | -0.0305 | -6.92 | 0.4174 | 0.45 | 0.4 | 58652 |
| 1734737700 | 0.4405 | -0.0455 | -9.36 | 0.4487 | 0.5449 | 0.44 | 21186 |
| 1734651300 | 0.486 | 0.0078 | 1.63 | 0.48 | 0.6 | 0.4487 | 398873 |
| 1734564900 | 0.4782 | -0.0046 | -0.95 | 0.47 | 0.4998 | 0.45 | 21739 |
| 1734478500 | 0.4828 | 0.0011 | 0.23 | 0.5 | 0.5 | 0.4405 | 15340 |
| 1734392100 | 0.4817 | -0.0783 | -13.98 | 0.5406 | 0.5665 | 0.48 | 32812 |
| 1734132900 | 0.56 | 0.0042 | 0.76 | 0.5474 | 0.6179 | 0.5474 | 12289 |
| 1734046500 | 0.5558 | -0.0042 | -0.75 | 0.579 | 0.6047 | 0.5558 | 5518 |
| 1733960100 | 0.56 | -0.0025 | -0.44 | 0.56 | 0.62 | 0.54 | 17246 |
| 1733873700 | 0.5625 | -0.0417 | -6.90 | 0.62 | 0.65999 | 0.5505 | 19532 |
| 1733787300 | 0.6042 | -0.0158 | -2.55 | 0.62 | 0.6798999 | 0.59 | 66517 |
| 1733528100 | 0.62 | 0 | 0.00 | 0.655 | 0.655001 | 0.5699999 | 24722 |
| 1733441700 | 0.62 | -0.05 | -7.46 | 0.6879999 | 0.6879999 | 0.62 | 50209 |
| 1733355300 | 0.67 | -0.03 | -4.29 | 0.6899999 | 0.6999 | 0.65 | 42495 |
| 1733268900 | 0.7 | 0 | 0.00 | 0.735 | 0.738 | 0.6949999 | 15084 |
| 1733182500 | 0.7 | -0.048 | -6.42 | 0.744 | 0.744 | 0.7 | 4411 |
| 1732917840 | 0.748 | 0.018 | 2.47 | 0.75 | 0.75 | 0.73 | 4508 |
| 1732750500 | 0.73 | -0.039 | -5.07 | 0.77 | 0.77 | 0.73 | 11185 |
| 1732664100 | 0.769 | 0.028 | 3.78 | 0.75 | 0.8 | 0.73 | 30368 |
| 1732577700 | 0.741 | -0.0591 | -7.39 | 0.8 | 0.8 | 0.6921 | 30846 |
| 1732318500 | 0.8001 | 0.0521 | 6.97 | 0.746 | 0.847 | 0.7459 | 43701 |
| 1732232100 | 0.748 | 0.018 | 2.47 | 0.73 | 0.77 | 0.5937 | 85937 |
| 1732145700 | 0.73 | -0.07 | -8.75 | 0.771 | 0.8 | 0.7 | 66612 |
| 1732059300 | 0.8 | -0.22 | -21.57 | 0.94 | 0.98 | 0.74 | 288871 |
| 1731972900 | 1.02 | 0.07 | 7.35 | 1.0598 | 1.12 | 0.8502 | 1604838 |
| 1731713700 | 0.9502 | 0.0502 | 5.58 | 0.665 | 1.1 | 0.665 | 794562 |
| 1731627300 | 0.9 | 0.195 | 27.66 | 0.6916 | 0.9045 | 0.6899999 | 71530 |
| 1731540900 | 0.705 | -0.02 | -2.76 | 0.6899999 | 0.705 | 0.68 | 6159 |
| 1731454500 | 0.725 | -0.0005 | -0.07 | 0.73 | 0.749001 | 0.725 | 14382 |
| 1731368100 | 0.7255 | 0.0255 | 3.64 | 0.6909999 | 0.768 | 0.6909999 | 8220 |
| 1731108900 | 0.7 | -0.043999 | -5.91 | 0.76 | 0.76 | 0.685 | 7194 |
| 1731022500 | 0.743999 | -0.036001 | -4.62 | 0.78 | 0.8139999 | 0.6563 | 23045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
