IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20232.90003.15002.89003.14003.140084,600
01 Jun 20233.66003.81002.57002.90002.9000837,900
31 May 20233.70003.93003.52003.82003.820036,400
30 May 20233.97004.07003.68003.75003.750085,600
26 May 20234.17004.17003.85003.95003.950014,700
25 May 20234.50004.69003.13004.00004.00001,621,900
24 May 20234.16004.43004.10004.41004.4100141,300
23 May 20234.42004.50004.18004.28004.280019,100
22 May 20234.45004.55004.34004.42004.420033,400
19 May 20235.00005.00004.25004.40004.400084,400
18 May 20234.42004.47004.22004.39004.390049,600
17 May 20234.18004.48004.16004.45004.450034,900
16 May 20234.26004.32004.00004.21004.2100236,200
15 May 20234.39004.52004.14004.51004.510080,400
12 May 20234.92004.92003.95004.48004.4800229,900
11 May 20234.92004.96004.57004.74004.740047,800
10 May 20234.74005.13004.51004.92004.9200160,300
09 May 20234.99005.00003.33004.72004.72001,215,900
08 May 20234.89004.99004.58004.76004.760054,200
05 May 20234.87005.09004.56005.00005.000088,300
04 May 20235.34005.45004.79004.86004.8600116,000
03 May 20234.85005.50004.80005.49005.490078,200
02 May 20235.07005.18004.59004.90004.9000182,600
01 May 20234.51004.80004.32004.79004.790040,400
28 Apr 20234.15004.53004.01004.51004.510064,300
27 Apr 20234.00004.20003.90004.14004.140086,300
26 Apr 20234.06004.08003.88004.02004.020088,200
25 Apr 20233.80004.16003.75004.03004.030098,100
24 Apr 20233.79003.91003.58003.90003.9000130,000
21 Apr 20233.63003.85003.38003.73003.7300265,700
20 Apr 20233.17003.71003.09003.61003.6100396,800
19 Apr 20233.04003.23002.97003.17003.1700147,100
18 Apr 20232.61003.05002.61003.03003.0300103,500
17 Apr 20232.82002.82002.50002.69002.6900110,400
14 Apr 20232.65002.82002.63002.67002.670062,500
13 Apr 20232.71002.87002.41002.72002.7200199,300
12 Apr 20232.98003.03002.62002.87002.8700250,500
11 Apr 20236.61006.91002.41002.90002.90002,963,700
10 Apr 20235.40006.61005.27006.61006.6100474,000
06 Apr 20234.97005.43004.83005.40005.400064,600
05 Apr 20234.70004.98004.42004.98004.980037,000
04 Apr 20234.75004.88004.32004.87004.870052,700
03 Apr 20234.15004.72004.00004.66004.660084,500
31 Mar 20234.46004.77003.00004.44004.4400398,600
30 Mar 20233.45004.26003.31004.26004.260068,900
29 Mar 20233.28003.41003.07003.39003.390021,900
28 Mar 20232.97003.36002.97003.28003.280043,500
27 Mar 20232.74003.07002.74002.99002.990022,500
24 Mar 20232.70002.82002.63002.82002.82006,200
23 Mar 20232.60002.78002.60002.75002.750010,200
22 Mar 20232.36002.73002.36002.60002.600026,900
21 Mar 20232.06002.59002.06002.42002.420018,900
20 Mar 20232.13002.14001.93002.12002.120053,600
17 Mar 20232.39002.48002.16002.17002.170021,700
16 Mar 20232.33002.33002.15002.31002.310020,300
15 Mar 20232.41002.44002.26002.31002.310040,800
14 Mar 20232.43002.69002.43002.50002.500012,900
13 Mar 20232.53002.59002.38002.50002.500036,400
10 Mar 20232.65002.67002.57002.60002.600011,500
09 Mar 20232.73002.85002.66002.73002.730021,000
08 Mar 20232.50002.74002.50002.74002.740022,000
07 Mar 20232.51002.60002.50002.59002.590021,800
06 Mar 20232.64002.70002.57002.63002.630069,900
03 Mar 20232.54002.77002.54002.70002.700094,000
02 Mar 20232.53002.77002.36002.60002.6000165,400
01 Mar 20232.48002.65002.33002.47002.4700295,800
28 Feb 20234.75004.90002.35002.45002.4500954,200
27 Feb 20236.91007.13005.02005.02005.0200315,200
24 Feb 20237.38007.65006.30006.94006.9400166,600
23 Feb 20236.70007.77006.60007.64007.6400142,400
22 Feb 20236.33006.60006.21006.58006.5800150,200
21 Feb 20236.11006.21005.95006.21006.210047,200
17 Feb 20235.85006.09005.68006.09006.090061,700
16 Feb 20235.69005.87005.46005.85005.850025,200
15 Feb 20235.41005.65005.40005.63005.630033,300
14 Feb 20235.50005.60005.20005.60005.600083,300
13 Feb 20235.58005.66005.43005.54005.540036,100
10 Feb 20235.46005.59005.27005.59005.590054,900
09 Feb 20235.47005.48005.20005.48005.480037,100
08 Feb 20235.19005.46005.18005.35005.350027,100
07 Feb 20235.45005.50005.00005.50005.5000103,900
06 Feb 20235.33005.47005.30005.45005.450019,300
03 Feb 20235.39005.48005.16005.45005.450034,900
02 Feb 20235.29005.55005.20005.39005.3900158,500
01 Feb 20235.05005.30004.91005.29005.2900147,700
31 Jan 20234.95005.05004.77005.05005.0500112,800
30 Jan 20234.76004.90004.60004.90004.900091,700
27 Jan 20234.80004.81004.56004.80004.800056,600
26 Jan 20234.69004.69004.47004.62004.620049,600
25 Jan 20234.54004.75004.44004.74004.740061,200
24 Jan 20234.34004.73004.11004.68004.680056,800
23 Jan 20234.40004.48004.11004.46004.460089,300
20 Jan 20233.80004.60003.60004.32004.3200407,800
19 Jan 20233.36003.78003.21003.73003.7300279,600
18 Jan 20233.54003.54003.07003.52003.520099,300
17 Jan 20233.26003.53003.12003.50003.5000112,600
13 Jan 20232.68003.08002.55003.07003.0700120,800
12 Jan 20232.56002.69002.50002.64002.6400153,300
11 Jan 20232.40002.55002.13002.55002.5500425,000
10 Jan 20232.24002.31002.07002.31002.310073,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...