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. - Common Stock (NQ:IPDN)

1.362 -0.058 (-4.08%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.540 1.540 1.330 1.420 47,731 -0.12(-7.79%)
Dec 24, 2025 1.490 1.560 1.440 1.540 13,457 +0.04(+2.67%)
Dec 23, 2025 1.590 1.590 1.400 1.500 94,338 -0.10(-6.25%)
Dec 22, 2025 1.630 1.670 1.590 1.600 62,432 -0.11(-6.43%)
Dec 19, 2025 1.720 1.740 1.550 1.710 151,291 -0.03(-1.72%)
Dec 18, 2025 1.690 1.780 1.630 1.740 112,078 -0.01(-0.57%)
Dec 17, 2025 1.680 1.780 1.610 1.750 57,651 +0.05(+2.94%)
Dec 16, 2025 1.560 1.715 1.560 1.700 29,413 +0.08(+4.94%)
Dec 15, 2025 1.810 1.855 1.550 1.620 71,831 -0.27(-14.29%)
Dec 12, 2025 1.890 1.950 1.800 1.890 42,793 +0.00(+0.00%)
Dec 11, 2025 1.890 1.900 1.820 1.890 10,654 -0.01(-0.53%)
Dec 10, 2025 1.810 1.940 1.770 1.900 27,356 -0.01(-0.52%)
Dec 09, 2025 1.870 1.920 1.830 1.910 16,251 +0.08(+4.37%)
Dec 08, 2025 1.820 1.874 1.820 1.830 16,255 +0.00(+0.00%)
Dec 05, 2025 1.830 1.910 1.750 1.830 74,825 -0.10(-5.18%)
Dec 04, 2025 1.830 1.940 1.820 1.930 19,215 +0.07(+3.76%)
Dec 03, 2025 1.820 1.910 1.790 1.860 19,347 -0.01(-0.53%)
Dec 02, 2025 1.760 1.910 1.760 1.870 53,891 +0.11(+6.25%)
Dec 01, 2025 1.860 1.890 1.760 1.760 27,903 -0.16(-8.33%)
Nov 28, 2025 1.850 2.000 1.840 1.920 38,943 +0.01(+0.52%)
Nov 26, 2025 1.870 1.980 1.820 1.910 35,702 +0.05(+2.69%)
Nov 25, 2025 1.680 1.920 1.640 1.860 69,686 +0.13(+7.51%)
Nov 24, 2025 1.640 1.833 1.590 1.730 64,771 +0.06(+3.59%)
Nov 21, 2025 1.650 1.700 1.550 1.670 63,485 +0.00(+0.00%)
Nov 20, 2025 1.770 1.867 1.650 1.670 87,671 -0.11(-6.18%)
Nov 19, 2025 1.850 1.885 1.750 1.780 104,512 -0.18(-9.18%)
Nov 18, 2025 1.940 1.979 1.860 1.960 130,365 +0.04(+2.08%)
Nov 17, 2025 1.870 1.987 1.790 1.920 77,107 -0.02(-1.03%)
Nov 14, 2025 1.970 2.029 1.870 1.940 104,785 -0.15(-7.18%)
Nov 13, 2025 2.220 2.220 2.070 2.090 95,907 +0.03(+1.46%)
Nov 12, 2025 2.290 2.300 1.960 2.060 293,219 -0.19(-8.44%)
Nov 11, 2025 2.460 2.460 2.200 2.250 88,329 -0.17(-7.02%)
Nov 10, 2025 2.550 2.550 2.330 2.420 93,611 -0.05(-2.02%)
Nov 07, 2025 2.450 2.490 2.190 2.470 378,558 +0.15(+6.47%)
Nov 06, 2025 2.490 2.620 2.250 2.320 131,024 -0.22(-8.66%)
Nov 05, 2025 2.820 2.889 2.360 2.540 282,787 -0.37(-12.71%)
Nov 04, 2025 2.820 3.020 2.820 2.910 84,130 -0.06(-2.02%)
Nov 03, 2025 3.080 3.120 2.790 2.970 356,056 -0.24(-7.48%)
Oct 31, 2025 3.120 3.230 3.000 3.210 241,217 +0.12(+3.88%)
Oct 30, 2025 3.010 3.730 2.920 3.090 1,209,158 +0.02(+0.65%)
Oct 29, 2025 3.040 3.140 2.960 3.070 181,786 +0.01(+0.33%)
Oct 28, 2025 4.100 4.100 2.800 3.060 8,283,830 -0.36(-10.53%)
Oct 27, 2025 3.490 3.540 3.400 3.420 46,527 -0.10(-2.84%)
Oct 24, 2025 3.300 3.700 3.300 3.520 60,660 +0.16(+4.76%)
Oct 23, 2025 3.420 3.548 3.300 3.360 32,270 +0.02(+0.60%)
Oct 22, 2025 3.500 3.655 3.299 3.340 106,864 -0.31(-8.49%)
Oct 21, 2025 3.660 3.830 3.550 3.650 59,338 -0.02(-0.54%)
Oct 20, 2025 3.680 3.820 3.580 3.670 55,688 -0.13(-3.42%)
Oct 17, 2025 4.190 4.190 3.800 3.800 156,674 -0.42(-9.95%)
Oct 16, 2025 4.070 4.300 3.900 4.220 169,810 +0.37(+9.61%)
Oct 15, 2025 4.300 4.350 3.720 3.850 313,959 -0.34(-8.11%)
Oct 14, 2025 4.080 4.330 3.980 4.190 403,582 +0.24(+6.08%)
Oct 13, 2025 2.920 4.180 2.920 3.950 1,456,329 +0.99(+33.45%)
Oct 10, 2025 3.140 3.144 2.950 2.960 77,190 -0.13(-4.21%)
Oct 09, 2025 3.120 3.205 3.011 3.090 71,130 -0.08(-2.52%)
Oct 08, 2025 3.100 3.270 3.100 3.170 66,050 +0.04(+1.28%)
Oct 07, 2025 3.400 3.538 3.100 3.130 166,495 -0.37(-10.57%)
Oct 06, 2025 3.680 3.760 3.420 3.500 106,294 -0.13(-3.58%)
Oct 03, 2025 3.980 3.980 3.520 3.630 160,783 -0.35(-8.79%)
Oct 02, 2025 3.810 4.070 3.750 3.980 73,636 -0.01(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.