ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Professional Diversity Network Inc (NQ: IPDN )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 11:18 AM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.