Singapore markets open in 6 hours 15 minutes

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8400-0.0051 (-0.60%)
As of 01:57PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.85880.85880.79440.84000.84003,542
23 May 20220.79000.83000.79000.83000.83001,700
20 May 20220.87000.87000.79000.81000.81007,400
19 May 20220.86000.86000.82000.85000.85004,200
18 May 20220.83000.84000.79000.79000.790012,700
17 May 20220.84000.84000.81000.83000.830011,400
16 May 20220.81000.83000.76000.80000.800044,500
13 May 20220.82000.82000.73000.78000.780022,000
12 May 20220.84000.84000.72000.75000.750047,700
11 May 20220.75000.95000.75000.80000.800063,300
10 May 20220.75000.80000.75000.78000.78007,100
09 May 20220.86000.86000.75000.79000.790038,200
06 May 20220.86000.94000.86000.87000.870011,600
05 May 20220.87000.92000.86000.86000.860016,500
04 May 20220.89000.92000.87000.92000.92008,700
03 May 20220.87000.94000.87000.94000.940023,400
02 May 20220.87000.90000.87000.87000.870017,500
29 Apr 20220.86000.96000.86000.90000.90008,200
28 Apr 20220.87000.89000.84000.84000.840017,200
27 Apr 20220.92000.99000.88000.88000.880029,700
26 Apr 20220.93000.95000.92000.94000.940011,100
25 Apr 20220.95001.00000.91000.92000.920022,700
22 Apr 20221.04001.04000.95000.96000.960012,600
21 Apr 20220.94000.98000.93000.96000.96008,500
20 Apr 20220.98000.98000.98000.98000.9800500
19 Apr 20221.02001.03000.93001.00001.000016,500
18 Apr 20220.98000.99000.91000.99000.990012,600
14 Apr 20220.93000.99000.93000.94000.940021,400
13 Apr 20220.88000.93000.88000.92000.920016,900
12 Apr 20220.94001.00000.82000.86000.860061,600
11 Apr 20221.00001.01000.94000.95000.950042,400
08 Apr 20220.97001.02000.97001.00001.000012,400
07 Apr 20221.01001.01000.97000.97000.970018,000
06 Apr 20221.07001.07000.97000.98000.980069,500
05 Apr 20220.94001.06000.94001.06001.060036,300
04 Apr 20221.02001.03000.96001.00001.000010,400
01 Apr 20221.03001.12000.97001.00001.0000108,100
31 Mar 20221.09001.10000.96001.01001.0100172,200
30 Mar 20221.05001.09001.03001.08001.080018,400
29 Mar 20221.04001.09001.04001.06001.060022,000
28 Mar 20221.09001.09000.98001.04001.040036,700
25 Mar 20221.06001.08001.04001.07001.070027,400
24 Mar 20221.04001.07001.00001.05001.050012,800
23 Mar 20220.97001.09000.97001.03001.030032,700
22 Mar 20221.02001.10000.96001.08001.080076,800
21 Mar 20220.95001.03000.95000.98000.98008,800
18 Mar 20220.96001.02000.96000.98000.980019,500
17 Mar 20220.95000.98000.94000.96000.96004,200
16 Mar 20220.94000.99000.93000.94000.940040,100
15 Mar 20220.92000.94000.90000.93000.930018,900
14 Mar 20220.94000.94000.90000.90000.900028,300
11 Mar 20220.93000.94000.90000.90000.900016,600
10 Mar 20220.94000.94000.90000.92000.920012,500
09 Mar 20220.95000.95000.90000.93000.930015,500
08 Mar 20220.86000.94000.85000.94000.940023,100
07 Mar 20220.93000.94000.85000.86000.860029,300
04 Mar 20220.88000.93000.88000.93000.930014,900
03 Mar 20220.92000.94000.92000.92000.920018,000
02 Mar 20220.90000.95000.90000.92000.920014,200
01 Mar 20220.93000.96000.90000.90000.900018,500
28 Feb 20220.94001.00000.92000.93000.930017,300
25 Feb 20220.91000.97000.90000.93000.930010,300
24 Feb 20220.90000.98000.81000.95000.950024,600
23 Feb 20220.99000.99000.92000.92000.920033,000
22 Feb 20221.03001.03000.94000.94000.940029,700
18 Feb 20221.01001.05000.96001.02001.020054,600
17 Feb 20221.01001.01000.98000.98000.980039,700
16 Feb 20220.98001.04000.98001.00001.000017,100
15 Feb 20221.03001.03001.01001.02001.020010,900
14 Feb 20221.00001.06000.98001.03001.030018,100
11 Feb 20220.99001.00000.96001.00001.000063,200
10 Feb 20221.00001.01000.98000.99000.990034,700
09 Feb 20220.99001.04000.99000.99000.990018,100
08 Feb 20221.01001.04000.99001.02001.020090,000
07 Feb 20221.00001.03001.00001.02001.020024,200
04 Feb 20221.02001.04001.01001.02001.020018,400
03 Feb 20220.99001.04000.96001.02001.020044,800
02 Feb 20221.13001.14001.01001.02001.0200160,300
01 Feb 20221.06001.13001.02001.08001.0800251,400
31 Jan 20221.00001.04000.96001.02001.0200570,000
28 Jan 20220.90000.96000.89000.96000.960034,500
27 Jan 20220.91000.94000.90000.90000.900096,800
26 Jan 20220.96000.96000.91000.91000.910047,000
25 Jan 20220.89000.94000.89000.93000.9300118,100
24 Jan 20220.83000.94000.82000.89000.8900117,500
21 Jan 20220.82000.85000.82000.83000.830096,300
20 Jan 20220.87000.87000.80000.80000.800034,100
19 Jan 20220.86000.87000.80000.85000.8500107,600
18 Jan 20220.77000.88000.77000.85000.8500158,000
14 Jan 20220.74000.84000.71000.81000.8100685,300
13 Jan 20220.82000.82000.74000.74000.7400213,300
12 Jan 20220.82000.89000.79000.82000.8200498,900
11 Jan 20220.79000.83000.77000.82000.820017,200
10 Jan 20220.93000.93000.76000.80000.8000177,700
07 Jan 20220.97000.97000.85000.87000.870092,500
06 Jan 20220.97000.97000.92000.92000.920029,700
05 Jan 20220.99000.99000.93000.95000.9500104,800
04 Jan 20221.00001.02000.98000.99000.990038,700
03 Jan 20220.97001.03000.97001.02001.020058,800
31 Dec 20210.99001.02000.97000.98000.980094,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...