Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,585.07 +556.74 (+2.42%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Professional Diversity Network, Inc. (IPDN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 407,400 |
| 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 | 120,100 |
| 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 |
| 09 Jan 2023 | 2.1100 | 2.2900 | 2.0700 | 2.2300 | 2.2300 | 20,100 |
| 06 Jan 2023 | 2.1600 | 2.1600 | 1.8300 | 2.1400 | 2.1400 | 883,000 |
| 05 Jan 2023 | 1.7300 | 2.1500 | 1.6000 | 2.1400 | 2.1400 | 84,100 |
| 05 Jan 2023 | 1:2 Stock split | |||||
| 04 Jan 2023 | 1.9800 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 70,350 |
| 03 Jan 2023 | 2.0400 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 164,900 |
| 30 Dec 2022 | 1.9600 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 89,000 |
| 29 Dec 2022 | 1.9800 | 2.0800 | 1.8400 | 2.0800 | 2.0800 | 13,050 |
| 28 Dec 2022 | 1.9800 | 2.0800 | 1.9200 | 2.0400 | 2.0400 | 119,950 |
| 27 Dec 2022 | 1.8400 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 101,550 |
| 23 Dec 2022 | 1.7200 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 78,700 |
| 22 Dec 2022 | 1.6000 | 1.7600 | 1.5600 | 1.7600 | 1.7600 | 12,650 |
| 21 Dec 2022 | 1.3200 | 1.6800 | 1.3200 | 1.6200 | 1.6200 | 67,150 |
| 20 Dec 2022 | 1.2800 | 1.5800 | 1.2800 | 1.3400 | 1.3400 | 28,150 |
| 19 Dec 2022 | 1.5400 | 1.5600 | 1.4000 | 1.4000 | 1.4000 | 11,000 |
| 16 Dec 2022 | 0.9200 | 1.7600 | 0.9200 | 1.3200 | 1.3200 | 238,100 |
| 15 Dec 2022 | 1.1200 | 1.1800 | 1.0000 | 1.0000 | 1.0000 | 1,950 |
| 14 Dec 2022 | 1.0200 | 1.1200 | 0.9800 | 0.9800 | 0.9800 | 6,950 |
| 13 Dec 2022 | 1.2400 | 1.2400 | 1.0000 | 1.0000 | 1.0000 | 24,150 |
| 12 Dec 2022 | 1.2000 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 12,050 |
| 09 Dec 2022 | 1.3600 | 1.5600 | 1.0200 | 1.1800 | 1.1800 | 193,500 |
| 08 Dec 2022 | 1.6200 | 1.6200 | 1.3600 | 1.3600 | 1.3600 | 33,700 |
| 07 Dec 2022 | 1.6400 | 1.7400 | 1.3800 | 1.5400 | 1.5400 | 8,000 |
| 06 Dec 2022 | 1.6200 | 1.8000 | 1.3600 | 1.3600 | 1.3600 | 26,600 |
| 05 Dec 2022 | 1.6600 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 1,550 |
| 02 Dec 2022 | 1.7000 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 1,600 |
| 01 Dec 2022 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 300 |
| 30 Nov 2022 | 1.8800 | 1.8800 | 1.7000 | 1.8200 | 1.8200 | 1,000 |
| 29 Nov 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 250 |
| 28 Nov 2022 | 1.8800 | 1.9400 | 1.7000 | 1.7600 | 1.7600 | 6,850 |
| 25 Nov 2022 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 150 |
| 23 Nov 2022 | 1.9800 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 2,750 |
| 22 Nov 2022 | 1.8200 | 1.9400 | 1.8200 | 1.9400 | 1.9400 | 1,700 |
| 21 Nov 2022 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 9,900 |
| 18 Nov 2022 | 1.7000 | 2.0000 | 1.6400 | 2.0000 | 2.0000 | 144,150 |
| 17 Nov 2022 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 1,550 |
| 16 Nov 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 300 |
| 15 Nov 2022 | 1.7000 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 1,450 |
| 14 Nov 2022 | 1.6400 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 900 |
| 11 Nov 2022 | 1.6600 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 1,300 |
| 10 Nov 2022 | 1.6600 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 3,050 |
| 09 Nov 2022 | 1.6800 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 300 |
| 08 Nov 2022 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 2,150 |
| 07 Nov 2022 | 1.7800 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 600 |
| 04 Nov 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,050 |
| 03 Nov 2022 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 4,550 |
| 02 Nov 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 200 |
| 01 Nov 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 550 |
| 31 Oct 2022 | 1.6200 | 1.7800 | 1.6200 | 1.7000 | 1.7000 | 11,850 |
| 28 Oct 2022 | 1.7800 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 6,350 |
| 27 Oct 2022 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 11,250 |
| 26 Oct 2022 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 12,650 |
| 25 Oct 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,600 |
| 24 Oct 2022 | 1.7000 | 1.8600 | 1.6000 | 1.6000 | 1.6000 | 16,100 |
| 21 Oct 2022 | 1.7000 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 1,550 |
| 20 Oct 2022 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 2,150 |
| 19 Oct 2022 | 1.8600 | 1.8600 | 1.7200 | 1.7200 | 1.7200 | 10,250 |
| 18 Oct 2022 | 1.8600 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 8,250 |
| 17 Oct 2022 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 3,200 |
| 14 Oct 2022 | 1.6800 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 6,200 |
| 13 Oct 2022 | 1.7000 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 8,250 |
| 12 Oct 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 1,250 |
| 11 Oct 2022 | 1.8400 | 1.8800 | 1.7600 | 1.7800 | 1.7800 | 24,000 |
| 10 Oct 2022 | 1.8200 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 38,450 |
| 07 Oct 2022 | 1.8200 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 123,500 |
| 06 Oct 2022 | 1.8000 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 117,000 |
| 05 Oct 2022 | 1.7600 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 112,500 |
| 04 Oct 2022 | 1.7000 | 1.8400 | 1.6200 | 1.7000 | 1.7000 | 92,950 |
| 03 Oct 2022 | 1.6200 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 87,100 |
| 30 Sept 2022 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 69,750 |
| 29 Sept 2022 | 1.5600 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 42,200 |
| 28 Sept 2022 | 1.6000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 14,500 |
| 27 Sept 2022 | 1.4800 | 1.6200 | 1.4800 | 1.5400 | 1.5400 | 4,800 |
| 26 Sept 2022 | 1.4400 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 3,500 |
| 23 Sept 2022 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 2,250 |
| 22 Sept 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 1,800 |
| 21 Sept 2022 | 1.5600 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 2,550 |
| 20 Sept 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 1,150 |
| 19 Sept 2022 | 1.5400 | 1.6200 | 1.5000 | 1.6200 | 1.6200 | 2,050 |
| 16 Sept 2022 | 1.5000 | 1.6600 | 1.4000 | 1.6600 | 1.6600 | 10,650 |
| 15 Sept 2022 | 1.6200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 2,200 |
| 14 Sept 2022 | 1.5400 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 3,150 |
| 13 Sept 2022 | 1.5800 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 22,950 |
| 12 Sept 2022 | 1.6400 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | 5,950 |
| 09 Sept 2022 | 1.5000 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 3,250 |
| 08 Sept 2022 | 1.4600 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 14,050 |
| 07 Sept 2022 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 13,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
