Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Professional Diversity Network, Inc. - Common Stock (NQ:IPDN)

1.940 -0.150 (-7.18%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	3.100	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%)
Oct 01, 2025	3.690	3.990	3.690	3.990	108,672	+0.29(+7.84%)
Sep 30, 2025	3.540	3.728	3.540	3.700	121,718	-0.04(-1.07%)
Sep 29, 2025	3.950	3.970	3.660	3.740	177,681	-0.22(-5.56%)
Sep 26, 2025	4.530	4.708	3.960	3.960	301,243	-0.84(-17.50%)
Sep 25, 2025	4.070	4.870	4.061	4.800	589,368	+0.46(+10.60%)
Sep 24, 2025	3.870	4.420	3.860	4.340	953,429	-0.42(-8.82%)
Sep 23, 2025	4.200	5.070	3.840	4.760	43,681,280	+1.90(+66.43%)
Sep 22, 2025	2.720	2.870	2.700	2.860	5,136,008	+0.10(+3.62%)
Sep 19, 2025	2.960	3.000	2.710	2.760	182,355	-0.25(-8.31%)
Sep 18, 2025	2.850	3.140	2.850	3.010	251,682	+0.16(+5.61%)
Sep 17, 2025	2.810	2.910	2.801	2.850	87,159	+0.03(+1.06%)
Sep 16, 2025	2.710	2.840	2.658	2.820	97,164	+0.10(+3.68%)
Sep 15, 2025	2.870	2.930	2.630	2.720	199,639	-0.21(-7.17%)
Sep 12, 2025	2.980	3.190	2.850	2.930	457,590	-0.22(-6.98%)
Sep 11, 2025	2.710	3.210	2.710	3.150	1,495,524	+0.52(+19.77%)
Sep 10, 2025	3.200	3.360	2.530	2.630	652,733	-0.70(-21.02%)
Sep 09, 2025	3.910	4.190	3.070	3.330	1,838,600	-0.95(-22.20%)
Sep 08, 2025	6.170	6.300	4.180	4.280	1,628,537	-2.16(-33.54%)
Sep 05, 2025	7.900	8.554	6.220	6.440	1,375,459	-1.60(-19.90%)
Sep 04, 2025	8.460	9.200	7.850	8.040	2,768,319	-0.97(-10.77%)
Sep 03, 2025	8.650	12.39	6.900	9.010	22,092,032	+2.06(+29.64%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Professional Diversity Network, Inc. - Common Stock (NQ:IPDN)

Historical Prices