Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Professional Diversity Network Inc (NQ: IPDN )

0.4400 +0.0128 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 0.4600 0.4890 0.4555 0.4700 3,063 +0.01(+3.18%)
Aug 30, 2024 0.4555 0.4560 0.4555 0.4555 1,846 +0.01(+1.22%)
Aug 29, 2024 0.4683 0.4683 0.4500 0.4500 3,119 -0.02(-3.83%)
Aug 28, 2024 0.4500 0.4894 0.4500 0.4679 11,410 -0.00(-0.45%)
Aug 27, 2024 0.4674 0.4700 0.4674 0.4700 1,946 +0.02(+4.21%)
Aug 26, 2024 0.4509 0.4880 0.4400 0.4510 9,241 -0.03(-5.51%)
Aug 23, 2024 0.4720 0.4892 0.4625 0.4773 8,227 +0.02(+4.90%)
Aug 22, 2024 0.4560 0.4651 0.4500 0.4550 11,863 -0.02(-5.21%)
Aug 21, 2024 0.4500 0.4800 0.4500 0.4800 8,489 +0.02(+3.58%)
Aug 20, 2024 0.4550 0.4634 0.4401 0.4634 14,461 -0.02(-3.32%)
Aug 19, 2024 0.4600 0.4793 0.4560 0.4793 1,491 +0.02(+5.34%)
Aug 16, 2024 0.4551 0.4900 0.4550 0.4550 5,711 -0.04(-7.52%)
Aug 15, 2024 0.4700 0.4920 0.4600 0.4920 1,814 +0.02(+3.34%)
Aug 14, 2024 0.4500 0.4780 0.4500 0.4761 2,596 -0.02(-3.23%)
Aug 13, 2024 0.4903 0.4920 0.4621 0.4920 2,123 +0.02(+5.20%)
Aug 12, 2024 0.4736 0.4920 0.4600 0.4677 9,306 +0.01(+2.70%)
Aug 09, 2024 0.4610 0.4887 0.4550 0.4554 9,533 -0.01(-3.11%)
Aug 08, 2024 0.4644 0.4700 0.4550 0.4700 3,765 +0.01(+1.21%)
Aug 07, 2024 0.4720 0.4794 0.4600 0.4644 4,113 +0.00(+0.74%)
Aug 06, 2024 0.4600 0.4748 0.4551 0.4610 16,571 -0.01(-2.08%)
Aug 05, 2024 0.4610 0.4905 0.4610 0.4708 10,219 -0.05(-10.32%)
Aug 02, 2024 0.4949 0.5250 0.4800 0.5250 6,911 +0.03(+5.91%)
Aug 01, 2024 0.4899 0.5269 0.4811 0.4957 3,362 +0.02(+3.49%)
Jul 31, 2024 0.4875 0.5136 0.4600 0.4790 26,034 -0.01(-2.24%)
Jul 30, 2024 0.5399 0.5399 0.4860 0.4900 43,200 -0.03(-6.31%)
Jul 29, 2024 0.5175 0.5400 0.5001 0.5230 6,541 +0.01(+2.35%)
Jul 26, 2024 0.5246 0.5350 0.5100 0.5110 8,713 -0.01(-2.59%)
Jul 25, 2024 0.5350 0.5490 0.4800 0.5246 30,783 -0.01(-1.67%)
Jul 24, 2024 0.5003 0.5500 0.5001 0.5335 28,935 +0.03(+6.27%)
Jul 23, 2024 0.5200 0.5481 0.4902 0.5020 8,950 -0.01(-1.57%)
Jul 22, 2024 0.5590 0.5590 0.4900 0.5100 9,769 +0.00(+0.00%)
Jul 19, 2024 0.5395 0.5395 0.5082 0.5100 7,416 -0.02(-2.86%)
Jul 18, 2024 0.5272 0.5687 0.5150 0.5250 77,123 +0.01(+1.76%)
Jul 17, 2024 0.5145 0.5890 0.4950 0.5159 163,621 +0.03(+5.29%)
Jul 16, 2024 0.4809 0.5199 0.4800 0.4900 22,562 +0.01(+1.87%)
Jul 15, 2024 0.5020 0.5509 0.4800 0.4810 77,202 -0.03(-6.60%)
Jul 12, 2024 0.5165 0.5190 0.4929 0.5150 10,678 +0.02(+4.87%)
Jul 11, 2024 0.4822 0.5191 0.4822 0.4911 43,467 -0.01(-1.78%)
Jul 10, 2024 0.5152 0.5152 0.4815 0.5000 17,997 +0.02(+4.12%)
Jul 09, 2024 0.4800 0.5200 0.4800 0.4802 26,500 -0.00(-0.89%)
Jul 08, 2024 0.4903 0.4999 0.4633 0.4845 15,798 +0.02(+5.33%)
Jul 05, 2024 0.4900 0.4900 0.4600 0.4600 56,741 -0.01(-2.13%)
Jul 03, 2024 0.4599 0.4830 0.4478 0.4700 59,288 +0.01(+1.51%)
Jul 02, 2024 0.4700 0.4899 0.4476 0.4630 24,046 -0.01(-2.89%)
Jul 01, 2024 0.4430 0.4899 0.4430 0.4768 34,503 +0.02(+3.65%)
Jun 28, 2024 0.5099 0.5099 0.4600 0.4600 115,525 -0.03(-6.12%)
Jun 27, 2024 0.5170 0.5170 0.4600 0.4900 148,047 -0.01(-2.00%)
Jun 26, 2024 0.4700 0.5572 0.4705 0.5000 445,745 +0.01(+3.07%)
Jun 25, 2024 0.4978 0.4978 0.4401 0.4851 158,341 -0.05(-9.43%)
Jun 24, 2024 0.4802 0.5400 0.4530 0.5356 201,359 -0.01(-2.24%)
Jun 21, 2024 0.5200 0.5700 0.4623 0.5479 3,000,660 -0.10(-15.17%)
Jun 20, 2024 0.7395 0.7438 0.5537 0.6459 77,079 -0.10(-13.88%)
Jun 18, 2024 0.6176 0.7849 0.6176 0.7500 237,321 +0.16(+27.12%)
Jun 17, 2024 0.6000 0.6100 0.5600 0.5900 36,823 +0.04(+7.27%)
Jun 14, 2024 0.5492 0.6100 0.5132 0.5500 112,051 +0.00(+0.16%)
Jun 13, 2024 0.5075 0.5980 0.5075 0.5491 38,713 +0.04(+7.29%)
Jun 12, 2024 0.5351 0.5599 0.5118 0.5118 31,028 -0.02(-4.35%)
Jun 11, 2024 0.5360 0.5700 0.5044 0.5351 13,363 -0.00(-0.17%)
Jun 10, 2024 0.5999 0.5999 0.5005 0.5360 57,947 -0.00(-0.15%)
Jun 07, 2024 0.5301 0.5751 0.5300 0.5368 27,288 -0.01(-2.45%)
Jun 06, 2024 0.6140 0.6140 0.5300 0.5503 64,414 -0.01(-1.73%)
Jun 05, 2024 0.5785 0.6431 0.5500 0.5600 28,709 +0.01(+1.63%)
Jun 04, 2024 0.5900 0.6297 0.5500 0.5510 40,269 -0.03(-5.08%)
Jun 03, 2024 0.5511 0.6750 0.5286 0.5805 93,683 +0.07(+14.72%)
May 31, 2024 0.6500 0.6700 0.4701 0.5060 201,395 -0.15(-22.64%)
May 30, 2024 0.6700 0.7400 0.6541 0.6541 35,898 -0.02(-2.39%)
May 29, 2024 0.7400 0.7400 0.6200 0.6701 35,787 -0.02(-2.39%)
May 28, 2024 0.7245 0.7245 0.6683 0.6865 46,617 -0.00(-0.51%)
May 24, 2024 0.6610 0.7666 0.6610 0.6900 68,699 +0.02(+2.51%)
May 23, 2024 0.7200 0.7200 0.6600 0.6731 64,137 -0.08(-10.23%)
May 22, 2024 0.7538 0.7828 0.6806 0.7498 62,841 -0.01(-0.77%)
May 21, 2024 0.7800 0.8338 0.7501 0.7556 51,335 +0.00(+0.35%)
May 20, 2024 1.000 1.010 0.7000 0.7530 276,652 -0.19(-20.27%)
May 17, 2024 1.010 1.010 0.8642 0.9444 80,666 -0.03(-2.69%)
May 16, 2024 0.9700 1.020 0.9700 0.9705 55,023 +0.00(+0.05%)
May 15, 2024 0.9900 1.010 0.9700 0.9700 37,884 -0.02(-1.87%)
May 14, 2024 0.9886 1.020 0.9203 0.9885 80,680 -0.03(-3.09%)
May 13, 2024 1.040 1.095 0.9126 1.020 94,941 -0.03(-2.86%)
May 10, 2024 1.030 1.110 1.030 1.050 61,727 +0.03(+2.94%)
May 09, 2024 1.150 1.170 1.000 1.020 87,449 -0.11(-9.73%)
May 08, 2024 1.210 1.210 1.100 1.130 184,111 -0.08(-6.61%)
May 07, 2024 1.260 1.260 1.210 1.210 23,688 +0.00(+0.00%)
May 06, 2024 1.250 1.330 1.210 1.210 174,029 -0.07(-5.47%)
May 03, 2024 1.670 1.670 1.280 1.280 662,592 -0.42(-24.71%)
May 02, 2024 1.600 1.710 1.450 1.700 221,792 -0.05(-2.86%)
May 01, 2024 1.660 1.755 1.650 1.750 783,409 -0.08(-4.37%)
Apr 30, 2024 1.790 1.830 1.510 1.830 101,832 +0.04(+2.26%)
Apr 29, 2024 1.740 1.890 1.710 1.790 65,085 -0.04(-2.21%)
Apr 26, 2024 1.550 1.890 1.550 1.830 199,853 +0.09(+5.17%)
Apr 25, 2024 1.800 1.850 1.280 1.740 309,587 +0.03(+1.75%)
Apr 24, 2024 1.490 1.800 1.450 1.710 97,607 +0.08(+4.91%)
Apr 23, 2024 1.390 1.630 1.320 1.630 125,846 +0.21(+15.19%)
Apr 22, 2024 1.130 1.420 1.081 1.415 172,777 +0.25(+20.94%)
Apr 19, 2024 1.600 1.602 1.066 1.170 214,609 -0.51(-30.36%)
Apr 18, 2024 1.660 1.700 1.660 1.680 2,212 -0.03(-1.75%)
Apr 17, 2024 1.716 1.716 1.710 1.710 665 -0.04(-2.29%)
Apr 16, 2024 1.860 1.860 1.670 1.750 2,509 -0.06(-3.31%)
Apr 15, 2024 1.780 1.810 1.699 1.810 940 +0.00(+0.00%)
Apr 12, 2024 1.780 1.810 1.765 1.810 1,456 +0.00(+0.00%)
Apr 11, 2024 1.770 1.810 1.742 1.810 1,618 +0.05(+2.84%)
Apr 10, 2024 1.810 1.810 1.661 1.760 4,731 +0.02(+1.15%)
Apr 09, 2024 1.770 1.770 1.740 1.740 798 +0.02(+1.46%)
Apr 08, 2024 1.680 1.736 1.680 1.715 1,828 -0.03(-1.72%)
Apr 05, 2024 1.810 1.834 1.651 1.745 5,006 +0.05(+2.65%)
Apr 04, 2024 1.770 1.790 1.630 1.700 5,838 -0.02(-1.16%)
Apr 03, 2024 1.780 1.806 1.680 1.720 5,250 -0.08(-4.44%)
Apr 02, 2024 1.870 1.900 1.750 1.800 24,692 +0.00(+0.00%)
Apr 01, 2024 1.830 1.870 1.750 1.800 8,491 +0.02(+1.12%)
Mar 28, 2024 1.680 1.930 1.680 1.780 20,133 +0.12(+7.23%)
Mar 27, 2024 2.170 2.170 1.610 1.660 83,247 -0.51(-23.50%)
Mar 26, 2024 2.100 2.300 1.750 2.170 342,995 -0.33(-13.20%)
Mar 25, 2024 2.170 2.500 2.015 2.500 41,570 +0.28(+12.61%)
Mar 22, 2024 2.080 2.370 2.007 2.220 7,542 -0.01(-0.45%)
Mar 21, 2024 2.080 2.248 2.080 2.230 9,512 +0.17(+8.25%)
Mar 20, 2024 1.860 2.060 1.770 2.060 20,188 +0.30(+17.05%)
Mar 19, 2024 1.570 1.900 1.560 1.760 17,886 +0.17(+10.69%)
Mar 18, 2024 1.580 1.590 1.512 1.590 15,475 +0.06(+3.92%)
Mar 15, 2024 1.590 1.590 1.500 1.530 5,501 -0.01(-0.65%)
Mar 14, 2024 1.480 1.550 1.470 1.540 7,331 +0.06(+4.05%)
Mar 13, 2024 1.590 1.670 1.470 1.480 25,510 -0.13(-8.07%)
Mar 12, 2024 1.700 1.730 1.610 1.610 16,836 -0.12(-6.94%)
Mar 11, 2024 1.820 1.820 1.720 1.730 15,396 -0.13(-7.09%)
Mar 08, 2024 1.770 1.870 1.760 1.862 2,960 -0.03(-1.64%)
Mar 07, 2024 1.850 1.896 1.831 1.893 3,169 +0.04(+2.33%)
Mar 06, 2024 2.000 2.000 1.825 1.850 9,021 -0.14(-7.04%)
Mar 05, 2024 1.855 2.134 1.855 1.990 3,613 +0.11(+5.85%)
Mar 04, 2024 1.710 2.060 1.710 1.880 24,532 -0.19(-9.18%)
Mar 01, 2024 2.088 2.088 2.000 2.070 3,212 -0.01(-0.48%)
Feb 29, 2024 2.175 2.175 2.080 2.080 2,049 +0.02(+0.97%)
Feb 28, 2024 2.070 2.100 2.060 2.060 2,342 -0.05(-2.37%)
Feb 27, 2024 2.030 2.122 2.030 2.110 2,793 +0.03(+1.44%)
Feb 26, 2024 2.020 2.254 2.020 2.080 6,580 +0.06(+2.97%)
Feb 22, 2024 2.020 652 -0.08(-3.81%)
Feb 21, 2024 2.109 2.109 2.060 2.100 1,604 -0.03(-1.55%)
Feb 20, 2024 2.070 2.139 2.030 2.133 4,425 -0.01(-0.41%)
Feb 16, 2024 2.380 2.380 2.100 2.142 11,974 -0.07(-3.09%)
Feb 15, 2024 2.196 2.300 2.196 2.210 2,304 -0.07(-3.07%)
Feb 14, 2024 2.338 2.338 2.230 2.280 2,301 +0.01(+0.66%)
Feb 13, 2024 2.261 2.280 2.250 2.265 3,291 +0.01(+0.22%)
Feb 12, 2024 2.320 2.320 2.190 2.260 9,025 -0.12(-5.04%)
Feb 09, 2024 2.380 2.380 2.380 2.380 797 +0.13(+5.78%)
Feb 08, 2024 2.330 2.330 2.244 2.250 799 +0.01(+0.45%)
Feb 07, 2024 2.357 2.357 2.180 2.240 8,517 -0.02(-0.80%)
Feb 06, 2024 2.170 2.290 2.160 2.258 8,150 +0.06(+2.64%)
Feb 05, 2024 2.260 2.301 2.180 2.200 19,392 -0.12(-5.17%)
Feb 02, 2024 2.300 2.340 2.252 2.320 29,687 +0.02(+0.87%)
Feb 01, 2024 2.600 2.610 2.300 2.300 34,992 -0.30(-11.54%)
Jan 31, 2024 2.800 2.800 2.600 2.600 29,312 -0.32(-10.96%)
Jan 30, 2024 2.930 2.950 2.750 2.920 23,299 -0.09(-2.99%)
Jan 29, 2024 2.650 3.010 2.600 3.010 122,843 +0.31(+11.48%)
Jan 26, 2024 2.880 2.880 2.250 2.700 557,192 -0.30(-10.00%)
Jan 25, 2024 2.610 3.000 2.550 3.000 300,179 +0.26(+9.49%)
Jan 24, 2024 2.790 2.790 2.450 2.740 273,198 -0.02(-0.72%)
Jan 23, 2024 2.570 2.780 2.360 2.760 468,022 +0.19(+7.39%)
Jan 22, 2024 2.170 2.570 2.170 2.570 241,396 +0.32(+14.22%)
Jan 19, 2024 2.050 2.280 2.050 2.250 150,676 +0.20(+9.76%)
Jan 18, 2024 2.090 2.140 1.900 2.050 121,682 -0.04(-1.91%)
Jan 17, 2024 1.860 2.090 1.850 2.090 18,106 +0.18(+9.60%)
Jan 16, 2024 1.840 1.907 1.820 1.907 10,197 +0.07(+3.64%)
Jan 12, 2024 1.760 1.875 1.760 1.840 4,421 +0.08(+4.55%)
Jan 11, 2024 1.730 1.800 1.730 1.760 3,631 +0.02(+1.15%)
Jan 10, 2024 1.730 1.810 1.720 1.740 4,588 -0.05(-2.79%)
Jan 09, 2024 1.780 1.900 1.779 1.790 16,390 -0.05(-2.72%)
Jan 08, 2024 1.840 1.900 1.769 1.840 23,190 -0.04(-2.13%)
Jan 05, 2024 1.760 1.920 1.710 1.880 8,718 -0.02(-1.05%)
Jan 04, 2024 1.810 1.910 1.810 1.900 6,288 +0.04(+2.15%)
Jan 03, 2024 1.850 1.970 1.790 1.860 16,485 -0.10(-5.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.