Advertisement
U.S. markets closed

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.7800+0.1200 (+7.23%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.68001.93001.68001.78001.780020,100
Mar 27, 20242.17002.17001.61001.66001.660083,200
Mar 26, 20242.10002.30001.75002.17002.1700343,000
Mar 25, 20242.17002.50002.02002.50002.500041,900
Mar 22, 20242.08002.37002.01002.22002.22007,500
Mar 21, 20242.08002.25002.08002.23002.23009,500
Mar 20, 20241.86002.06001.77002.06002.060020,200
Mar 19, 20241.57001.90001.56001.76001.760017,900
Mar 18, 20241.58001.59001.51001.59001.590015,500
Mar 15, 20241.59001.59001.50001.53001.53005,500
Mar 14, 20241.48001.55001.47001.54001.54007,300
Mar 13, 20241.59001.67001.47001.48001.480025,500
Mar 12, 20241.70001.73001.61001.61001.610016,800
Mar 11, 20241.82001.82001.72001.73001.730015,400
Mar 08, 20241.77001.87001.76001.86001.86003,000
Mar 07, 20241.85001.90001.83001.89001.89003,200
Mar 06, 20242.00002.00001.83001.85001.85009,000
Mar 05, 20241.86002.13001.86001.99001.99003,600
Mar 04, 20241.71002.06001.71001.88001.880024,500
Mar 01, 20242.09002.09002.00002.07002.07003,200
Feb 29, 20242.17002.17002.08002.08002.08002,000
Feb 28, 20242.07002.10002.06002.06002.06002,300
Feb 27, 20242.03002.12002.03002.11002.11002,800
Feb 26, 20242.02002.25002.02002.08002.08006,600
Feb 23, 20242.02002.02002.02002.02002.0200600
Feb 22, 20242.05002.10001.99002.02002.020020,800
Feb 21, 20242.09002.11002.06002.10002.10001,600
Feb 20, 20242.07002.14002.03002.13002.13004,400
Feb 16, 20242.38002.38002.10002.14002.140012,000
Feb 15, 20242.20002.30002.20002.21002.21002,300
Feb 14, 20242.34002.34002.23002.28002.28002,300
Feb 13, 20242.26002.28002.25002.27002.27003,300
Feb 12, 20242.32002.32002.19002.26002.26009,000
Feb 09, 20242.38002.38002.38002.38002.3800800
Feb 08, 20242.33002.33002.24002.25002.2500800
Feb 07, 20242.36002.36002.18002.24002.24008,500
Feb 06, 20242.17002.29002.16002.26002.26008,200
Feb 05, 20242.26002.30002.18002.20002.200019,400
Feb 02, 20242.30002.34002.25002.32002.320029,700
Feb 01, 20242.60002.61002.30002.30002.300035,000
Jan 31, 20242.80002.80002.60002.60002.600029,300
Jan 30, 20242.93002.95002.75002.92002.920023,300
Jan 29, 20242.65003.01002.60003.01003.0100122,800
Jan 26, 20242.88002.88002.25002.70002.7000557,200
Jan 25, 20242.61003.00002.55003.00003.0000300,200
Jan 24, 20242.79002.79002.45002.74002.7400273,200
Jan 23, 20242.57002.78002.36002.76002.7600468,000
Jan 22, 20242.17002.57002.17002.57002.5700242,400
Jan 19, 20242.05002.28002.05002.25002.2500150,700
Jan 18, 20242.09002.14001.90002.05002.0500121,700
Jan 17, 20241.86002.09001.85002.09002.090018,100
Jan 16, 20241.84001.91001.82001.91001.910010,200
Jan 12, 20241.76001.88001.76001.84001.84004,400
Jan 11, 20241.73001.80001.73001.76001.76003,600
Jan 10, 20241.73001.81001.72001.74001.74004,600
Jan 09, 20241.78001.90001.78001.79001.790016,400
Jan 08, 20241.84001.90001.77001.84001.840023,200
Jan 05, 20241.76001.92001.71001.88001.88008,700
Jan 04, 20241.81001.91001.81001.90001.90006,300
Jan 03, 20241.85001.97001.79001.86001.860016,500
Jan 02, 20241.95002.06001.95001.96001.960015,700
Dec 29, 20231.82002.11001.55002.03002.0300230,000
Dec 28, 20231.72001.88001.63001.86001.860096,000
Dec 27, 20231.93002.04001.73001.91001.9100101,100
Dec 26, 20232.20002.20001.91002.02002.0200113,400
Dec 22, 20232.05002.15001.93002.08002.0800106,500
Dec 21, 20232.31002.31001.92002.00002.0000918,300
Dec 20, 20232.21002.28002.12002.20002.200025,000
Dec 19, 20232.33002.40002.18002.18002.1800111,900
Dec 18, 20232.45002.53002.22002.50002.500067,600
Dec 15, 20232.61002.61002.31002.45002.450029,600
Dec 14, 20232.71002.71002.50002.64002.640091,400
Dec 13, 20232.68002.96002.56002.67002.670089,800
Dec 12, 20232.54002.58002.25002.49002.490028,800
Dec 11, 20232.20002.66002.20002.50002.5000210,800
Dec 08, 20232.00002.16001.85002.14002.140024,800
Dec 07, 20232.01002.08001.81002.06002.060020,400
Dec 06, 20231.81002.05001.73002.02002.020065,900
Dec 05, 20231.97002.06001.91001.93001.930049,300
Dec 04, 20232.08002.08001.98002.02002.020090,100
Dec 01, 20231.94002.15001.92002.15002.1500143,000
Nov 30, 20231.85002.03001.84001.88001.880035,600
Nov 29, 20231.96001.96001.76001.90001.9000421,500
Nov 28, 20231.70001.93001.65001.88001.8800248,800
Nov 27, 20231.22001.65001.15001.56001.56001,320,400
Nov 24, 20231.25001.25001.25001.25001.2500500
Nov 22, 20231.29001.29001.24001.25001.25001,000
Nov 21, 20231.28001.28001.28001.28001.2800-
Nov 20, 20231.38001.39001.28001.28001.28002,300
Nov 17, 20231.28001.29001.23001.29001.29001,100
Nov 16, 20231.23001.38001.22001.22001.22001,800
Nov 15, 20231.24001.33001.23001.32001.32004,600
Nov 14, 20231.26001.41001.26001.41001.41002,000
Nov 13, 20231.29001.43001.29001.43001.43003,700
Nov 10, 20231.39001.45001.16001.25001.25005,900
Nov 09, 20231.33001.33001.33001.33001.33001,300
Nov 08, 20231.36001.37001.26001.33001.33005,900
Nov 07, 20231.56001.60001.35001.35001.350015,000
Nov 06, 20231.65001.67001.65001.67001.6700700
Nov 03, 20231.62001.62001.56001.56001.5600900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...