Singapore Markets closed

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7619+0.0019 (+0.25%)
At close: 04:00PM EDT
0.7990 +0.04 (+4.87%)
After hours: 05:17PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.80000.80000.76000.76000.76004,500
22 Sept 20220.77000.77000.76000.76000.76003,600
21 Sept 20220.78000.84000.77000.77000.77005,100
20 Sept 20220.80000.81000.80000.81000.81002,300
19 Sept 20220.77000.81000.75000.81000.81004,100
16 Sept 20220.75000.83000.70000.83000.830021,300
15 Sept 20220.81000.81000.76000.81000.81004,400
14 Sept 20220.77000.82000.77000.79000.79006,300
13 Sept 20220.79000.81000.76000.81000.810045,900
12 Sept 20220.82000.82000.76000.76000.760011,900
09 Sept 20220.75000.78000.74000.75000.75006,500
08 Sept 20220.73000.81000.73000.75000.750028,100
07 Sept 20220.82000.82000.76000.77000.770027,800
06 Sept 20220.73000.82000.73000.82000.82003,000
02 Sept 20220.74000.81000.74000.76000.760014,500
01 Sept 20220.77000.82000.73000.80000.800051,100
31 Aug 20220.82000.82000.74000.74000.740051,200
30 Aug 20220.76000.80000.76000.80000.80002,700
29 Aug 20220.80000.80000.76000.76000.76009,400
26 Aug 20220.77000.77000.77000.77000.770011,400
25 Aug 20220.77000.78000.77000.78000.78002,700
24 Aug 20220.82000.82000.77000.77000.77006,400
23 Aug 20220.77000.77000.74000.77000.77005,600
22 Aug 20220.77000.77000.76000.77000.7700500
19 Aug 20220.75000.78000.74000.75000.750022,000
18 Aug 20220.73000.78000.73000.75000.750011,000
17 Aug 20220.79000.82000.77000.78000.78008,600
16 Aug 20220.80000.82000.80000.80000.800026,700
15 Aug 20220.80000.85000.80000.80000.800021,000
12 Aug 20220.79000.82000.79000.80000.800020,000
11 Aug 20220.84000.84000.78000.79000.790017,700
10 Aug 20220.83000.83000.78000.82000.82005,000
09 Aug 20220.78000.81000.78000.78000.780017,700
08 Aug 20220.82000.85000.78000.78000.780029,600
05 Aug 20220.85001.06000.78000.84000.8400667,400
04 Aug 20220.81000.86000.80000.86000.86007,900
03 Aug 20220.84000.84000.80000.81000.81006,500
02 Aug 20220.85000.85000.80000.80000.80003,700
01 Aug 20220.86000.86000.79000.84000.84005,900
29 Jul 20220.81000.81000.79000.80000.80004,400
28 Jul 20220.83000.88000.81000.81000.81003,700
27 Jul 20220.84000.86000.78000.80000.80009,900
26 Jul 20220.75000.84000.75000.84000.84001,700
25 Jul 20220.87000.87000.77000.85000.85006,200
22 Jul 20220.83000.83000.77000.83000.83002,200
21 Jul 20220.80000.80000.75000.80000.80002,000
20 Jul 20220.72000.82000.72000.79000.79004,100
19 Jul 20220.80000.80000.77000.77000.77005,300
18 Jul 20220.75000.82000.75000.79000.79001,400
15 Jul 20220.75000.82000.75000.82000.82001,900
14 Jul 20220.75000.80000.75000.80000.80001,700
13 Jul 20220.79000.82000.79000.80000.80003,300
12 Jul 20220.74000.79000.74000.79000.7900700
11 Jul 20220.75000.79000.75000.79000.79001,600
08 Jul 20220.78000.82000.74000.81000.810011,100
07 Jul 20220.80000.80000.76000.80000.80006,200
06 Jul 20220.74000.74000.74000.74000.7400500
05 Jul 20220.74000.74000.74000.74000.74003,300
01 Jul 20220.72000.74000.72000.74000.74001,600
30 Jun 20220.71000.73000.71000.71000.710010,800
29 Jun 20220.68000.75000.68000.72000.72002,800
28 Jun 20220.72000.73000.72000.72000.72001,700
27 Jun 20220.71000.73000.71000.73000.73001,400
24 Jun 20220.66000.76000.66000.74000.740012,500
23 Jun 20220.72000.72000.68000.70000.70006,300
22 Jun 20220.71000.74000.66000.70000.700012,400
21 Jun 20220.75000.79000.73000.73000.730019,900
17 Jun 20220.83000.83000.75000.75000.750018,400
16 Jun 20220.73000.77000.72000.75000.750016,700
15 Jun 20220.72000.77000.72000.72000.720013,900
14 Jun 20220.75000.84000.72000.72000.720079,000
13 Jun 20220.81000.83000.77000.80000.800035,900
10 Jun 20220.84000.89000.78000.83000.830099,300
09 Jun 20220.79000.85000.79000.84000.840020,200
08 Jun 20220.84000.97000.77000.82000.8200140,700
07 Jun 20220.84000.92000.84000.86000.860013,400
06 Jun 20220.85000.94000.80000.86000.860037,900
03 Jun 20220.88000.93000.88000.88000.880014,200
02 Jun 20220.89000.98000.85000.90000.900061,300
01 Jun 20220.87000.97000.87000.89000.890024,000
31 May 20220.95001.05000.85000.86000.8600130,800
27 May 20220.92000.92000.85000.92000.920011,000
26 May 20220.85000.90000.85000.85000.85009,100
25 May 20220.86000.86000.83000.85000.85003,300
24 May 20220.86000.86000.82000.86000.860011,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...