Mail

IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	2.9000	3.1500	2.8900	3.1400	3.1400	84,600
01 Jun 2023	3.6600	3.8100	2.5700	2.9000	2.9000	837,900
31 May 2023	3.7000	3.9300	3.5200	3.8200	3.8200	36,400
30 May 2023	3.9700	4.0700	3.6800	3.7500	3.7500	85,600
26 May 2023	4.1700	4.1700	3.8500	3.9500	3.9500	14,700
25 May 2023	4.5000	4.6900	3.1300	4.0000	4.0000	1,621,900
24 May 2023	4.1600	4.4300	4.1000	4.4100	4.4100	141,300
23 May 2023	4.4200	4.5000	4.1800	4.2800	4.2800	19,100
22 May 2023	4.4500	4.5500	4.3400	4.4200	4.4200	33,400
19 May 2023	5.0000	5.0000	4.2500	4.4000	4.4000	84,400
18 May 2023	4.4200	4.4700	4.2200	4.3900	4.3900	49,600
17 May 2023	4.1800	4.4800	4.1600	4.4500	4.4500	34,900
16 May 2023	4.2600	4.3200	4.0000	4.2100	4.2100	236,200
15 May 2023	4.3900	4.5200	4.1400	4.5100	4.5100	80,400
12 May 2023	4.9200	4.9200	3.9500	4.4800	4.4800	229,900
11 May 2023	4.9200	4.9600	4.5700	4.7400	4.7400	47,800
10 May 2023	4.7400	5.1300	4.5100	4.9200	4.9200	160,300
09 May 2023	4.9900	5.0000	3.3300	4.7200	4.7200	1,215,900
08 May 2023	4.8900	4.9900	4.5800	4.7600	4.7600	54,200
05 May 2023	4.8700	5.0900	4.5600	5.0000	5.0000	88,300
04 May 2023	5.3400	5.4500	4.7900	4.8600	4.8600	116,000
03 May 2023	4.8500	5.5000	4.8000	5.4900	5.4900	78,200
02 May 2023	5.0700	5.1800	4.5900	4.9000	4.9000	182,600
01 May 2023	4.5100	4.8000	4.3200	4.7900	4.7900	40,400
28 Apr 2023	4.1500	4.5300	4.0100	4.5100	4.5100	64,300
27 Apr 2023	4.0000	4.2000	3.9000	4.1400	4.1400	86,300
26 Apr 2023	4.0600	4.0800	3.8800	4.0200	4.0200	88,200
25 Apr 2023	3.8000	4.1600	3.7500	4.0300	4.0300	98,100
24 Apr 2023	3.7900	3.9100	3.5800	3.9000	3.9000	130,000
21 Apr 2023	3.6300	3.8500	3.3800	3.7300	3.7300	265,700
20 Apr 2023	3.1700	3.7100	3.0900	3.6100	3.6100	396,800
19 Apr 2023	3.0400	3.2300	2.9700	3.1700	3.1700	147,100
18 Apr 2023	2.6100	3.0500	2.6100	3.0300	3.0300	103,500
17 Apr 2023	2.8200	2.8200	2.5000	2.6900	2.6900	110,400
14 Apr 2023	2.6500	2.8200	2.6300	2.6700	2.6700	62,500
13 Apr 2023	2.7100	2.8700	2.4100	2.7200	2.7200	199,300
12 Apr 2023	2.9800	3.0300	2.6200	2.8700	2.8700	250,500
11 Apr 2023	6.6100	6.9100	2.4100	2.9000	2.9000	2,963,700
10 Apr 2023	5.4000	6.6100	5.2700	6.6100	6.6100	474,000
06 Apr 2023	4.9700	5.4300	4.8300	5.4000	5.4000	64,600
05 Apr 2023	4.7000	4.9800	4.4200	4.9800	4.9800	37,000
04 Apr 2023	4.7500	4.8800	4.3200	4.8700	4.8700	52,700
03 Apr 2023	4.1500	4.7200	4.0000	4.6600	4.6600	84,500
31 Mar 2023	4.4600	4.7700	3.0000	4.4400	4.4400	398,600
30 Mar 2023	3.4500	4.2600	3.3100	4.2600	4.2600	68,900
29 Mar 2023	3.2800	3.4100	3.0700	3.3900	3.3900	21,900
28 Mar 2023	2.9700	3.3600	2.9700	3.2800	3.2800	43,500
27 Mar 2023	2.7400	3.0700	2.7400	2.9900	2.9900	22,500
24 Mar 2023	2.7000	2.8200	2.6300	2.8200	2.8200	6,200
23 Mar 2023	2.6000	2.7800	2.6000	2.7500	2.7500	10,200
22 Mar 2023	2.3600	2.7300	2.3600	2.6000	2.6000	26,900
21 Mar 2023	2.0600	2.5900	2.0600	2.4200	2.4200	18,900
20 Mar 2023	2.1300	2.1400	1.9300	2.1200	2.1200	53,600
17 Mar 2023	2.3900	2.4800	2.1600	2.1700	2.1700	21,700
16 Mar 2023	2.3300	2.3300	2.1500	2.3100	2.3100	20,300
15 Mar 2023	2.4100	2.4400	2.2600	2.3100	2.3100	40,800
14 Mar 2023	2.4300	2.6900	2.4300	2.5000	2.5000	12,900
13 Mar 2023	2.5300	2.5900	2.3800	2.5000	2.5000	36,400
10 Mar 2023	2.6500	2.6700	2.5700	2.6000	2.6000	11,500
09 Mar 2023	2.7300	2.8500	2.6600	2.7300	2.7300	21,000
08 Mar 2023	2.5000	2.7400	2.5000	2.7400	2.7400	22,000
07 Mar 2023	2.5100	2.6000	2.5000	2.5900	2.5900	21,800
06 Mar 2023	2.6400	2.7000	2.5700	2.6300	2.6300	69,900
03 Mar 2023	2.5400	2.7700	2.5400	2.7000	2.7000	94,000
02 Mar 2023	2.5300	2.7700	2.3600	2.6000	2.6000	165,400
01 Mar 2023	2.4800	2.6500	2.3300	2.4700	2.4700	295,800
28 Feb 2023	4.7500	4.9000	2.3500	2.4500	2.4500	954,200
27 Feb 2023	6.9100	7.1300	5.0200	5.0200	5.0200	315,200
24 Feb 2023	7.3800	7.6500	6.3000	6.9400	6.9400	166,600
23 Feb 2023	6.7000	7.7700	6.6000	7.6400	7.6400	142,400
22 Feb 2023	6.3300	6.6000	6.2100	6.5800	6.5800	150,200
21 Feb 2023	6.1100	6.2100	5.9500	6.2100	6.2100	47,200
17 Feb 2023	5.8500	6.0900	5.6800	6.0900	6.0900	61,700
16 Feb 2023	5.6900	5.8700	5.4600	5.8500	5.8500	25,200
15 Feb 2023	5.4100	5.6500	5.4000	5.6300	5.6300	33,300
14 Feb 2023	5.5000	5.6000	5.2000	5.6000	5.6000	83,300
13 Feb 2023	5.5800	5.6600	5.4300	5.5400	5.5400	36,100
10 Feb 2023	5.4600	5.5900	5.2700	5.5900	5.5900	54,900
09 Feb 2023	5.4700	5.4800	5.2000	5.4800	5.4800	37,100
08 Feb 2023	5.1900	5.4600	5.1800	5.3500	5.3500	27,100
07 Feb 2023	5.4500	5.5000	5.0000	5.5000	5.5000	103,900
06 Feb 2023	5.3300	5.4700	5.3000	5.4500	5.4500	19,300
03 Feb 2023	5.3900	5.4800	5.1600	5.4500	5.4500	34,900
02 Feb 2023	5.2900	5.5500	5.2000	5.3900	5.3900	158,500
01 Feb 2023	5.0500	5.3000	4.9100	5.2900	5.2900	147,700
31 Jan 2023	4.9500	5.0500	4.7700	5.0500	5.0500	112,800
30 Jan 2023	4.7600	4.9000	4.6000	4.9000	4.9000	91,700
27 Jan 2023	4.8000	4.8100	4.5600	4.8000	4.8000	56,600
26 Jan 2023	4.6900	4.6900	4.4700	4.6200	4.6200	49,600
25 Jan 2023	4.5400	4.7500	4.4400	4.7400	4.7400	61,200
24 Jan 2023	4.3400	4.7300	4.1100	4.6800	4.6800	56,800
23 Jan 2023	4.4000	4.4800	4.1100	4.4600	4.4600	89,300
20 Jan 2023	3.8000	4.6000	3.6000	4.3200	4.3200	407,800
19 Jan 2023	3.3600	3.7800	3.2100	3.7300	3.7300	279,600
18 Jan 2023	3.5400	3.5400	3.0700	3.5200	3.5200	99,300
17 Jan 2023	3.2600	3.5300	3.1200	3.5000	3.5000	112,600
13 Jan 2023	2.6800	3.0800	2.5500	3.0700	3.0700	120,800
12 Jan 2023	2.5600	2.6900	2.5000	2.6400	2.6400	153,300
11 Jan 2023	2.4000	2.5500	2.1300	2.5500	2.5500	425,000
10 Jan 2023	2.2400	2.3100	2.0700	2.3100	2.3100	73,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...