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)

0.9117 +0.0172 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.9100 0.9265 0.8700 0.9117 59,070 +0.02(+1.92%)
Apr 16, 2026 0.8800 0.9106 0.8501 0.8945 99,826 -0.02(-1.88%)
Apr 15, 2026 0.9800 0.9800 0.8900 0.9116 188,531 -0.08(-7.73%)
Apr 14, 2026 0.9000 0.9880 0.8888 0.9880 85,987 +0.10(+11.39%)
Apr 13, 2026 0.9900 1.025 0.8747 0.8870 227,717 -0.11(-11.30%)
Apr 10, 2026 0.9700 1.010 0.9320 1.000 75,721 +0.07(+7.53%)
Apr 09, 2026 1.034 1.034 0.9000 0.9300 198,650 -0.10(-9.71%)
Apr 08, 2026 1.100 1.140 1.010 1.030 110,705 -0.11(-9.65%)
Apr 07, 2026 1.160 1.169 1.092 1.140 48,592 -0.03(-2.56%)
Apr 06, 2026 1.150 1.204 1.143 1.170 53,617 +0.00(+0.00%)
Apr 02, 2026 1.130 1.230 1.130 1.170 15,889 +0.01(+0.86%)
Apr 01, 2026 1.180 1.180 1.130 1.160 20,728 +0.01(+0.87%)
Mar 31, 2026 1.190 1.190 1.120 1.150 17,720 +0.05(+4.55%)
Mar 30, 2026 1.190 1.229 1.100 1.100 112,729 -0.08(-6.78%)
Mar 27, 2026 1.230 1.240 1.180 1.180 45,668 +0.00(+0.00%)
Mar 26, 2026 1.320 1.320 1.100 1.180 141,931 -0.13(-9.92%)
Mar 25, 2026 1.250 1.340 1.250 1.310 17,742 +0.01(+0.77%)
Mar 24, 2026 1.225 1.340 1.212 1.300 33,218 +0.03(+1.96%)
Mar 23, 2026 1.240 1.290 1.220 1.275 23,081 +0.00(+0.39%)
Mar 20, 2026 1.380 1.380 1.220 1.270 60,461 -0.11(-7.97%)
Mar 19, 2026 1.330 1.390 1.290 1.380 87,150 +0.01(+0.73%)
Mar 18, 2026 1.405 1.440 1.360 1.370 41,331 -0.04(-2.84%)
Mar 17, 2026 1.300 1.430 1.250 1.410 60,221 +0.11(+8.46%)
Mar 16, 2026 1.250 1.330 1.220 1.300 35,656 +0.04(+3.17%)
Mar 13, 2026 1.250 1.290 1.160 1.260 108,259 +0.01(+0.80%)
Mar 12, 2026 1.320 1.329 1.220 1.250 46,882 -0.07(-5.30%)
Mar 11, 2026 1.280 1.360 1.250 1.320 22,362 +0.05(+3.94%)
Mar 10, 2026 1.342 1.380 1.245 1.270 56,439 -0.06(-4.51%)
Mar 09, 2026 1.250 1.340 1.215 1.330 36,473 +0.05(+3.91%)
Mar 06, 2026 1.170 1.299 1.150 1.280 66,523 +0.10(+8.47%)
Mar 05, 2026 1.190 1.240 1.100 1.180 192,421 -0.05(-4.07%)
Mar 04, 2026 1.250 1.260 1.140 1.230 194,938 -0.04(-3.15%)
Mar 03, 2026 1.140 1.280 1.110 1.270 205,555 +0.09(+7.63%)
Mar 02, 2026 1.270 1.270 1.110 1.180 174,965 -0.02(-1.67%)
Feb 27, 2026 1.650 1.650 1.180 1.200 237,978 -0.47(-28.14%)
Feb 26, 2026 2.040 2.070 1.660 1.670 225,071 -0.43(-20.48%)
Feb 25, 2026 2.010 2.170 2.000 2.100 129,079 +0.01(+0.48%)
Feb 24, 2026 1.940 2.130 1.870 2.090 175,899 +0.16(+8.29%)
Feb 23, 2026 1.900 1.950 1.750 1.930 242,625 +0.00(+0.00%)
Feb 20, 2026 1.870 1.960 1.800 1.930 143,411 +0.04(+2.12%)
Feb 19, 2026 1.850 1.915 1.700 1.890 101,171 +0.04(+2.16%)
Feb 18, 2026 1.700 1.920 1.660 1.850 156,838 +0.13(+7.56%)
Feb 17, 2026 1.600 1.720 1.540 1.720 100,888 +0.08(+4.88%)
Feb 13, 2026 1.660 1.710 1.531 1.640 435,910 -0.04(-2.38%)
Feb 12, 2026 1.400 1.765 1.312 1.680 574,347 +0.27(+19.15%)
Feb 11, 2026 1.350 1.410 1.280 1.410 97,874 +0.03(+2.17%)
Feb 10, 2026 1.315 1.460 1.310 1.380 124,950 +0.03(+2.22%)
Feb 09, 2026 1.290 1.370 1.230 1.350 151,478 +0.03(+2.27%)
Feb 06, 2026 1.210 1.330 1.200 1.320 215,307 +0.08(+6.45%)
Feb 05, 2026 1.070 1.250 1.040 1.240 235,110 +0.09(+7.83%)
Feb 04, 2026 1.140 1.160 1.100 1.150 83,496 -0.01(-0.86%)
Feb 03, 2026 1.190 1.190 1.080 1.160 168,424 -0.04(-3.33%)
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.