Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,282.79 -4.96 (-0.15%) Nikkei
37,975.11 +346.63 (+0.92%) Hang Seng
17,598.60 +314.06 (+1.82%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,361.27 +101.01 (+0.16%) CMC Crypto 200
1,390.31 +7.74 (+0.56%)
Professional Diversity Network, Inc. (IPDN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.8000 | 1.8500 | 1.2800 | 1.7400 | 1.7400 | 309,600 |
| 24 Apr 2024 | 1.4900 | 1.8000 | 1.4500 | 1.7100 | 1.7100 | 97,600 |
| 23 Apr 2024 | 1.3900 | 1.6300 | 1.3200 | 1.6300 | 1.6300 | 126,100 |
| 22 Apr 2024 | 1.1300 | 1.4200 | 1.0800 | 1.4200 | 1.4200 | 172,800 |
| 19 Apr 2024 | 1.6000 | 1.6000 | 1.0700 | 1.1700 | 1.1700 | 214,200 |
| 18 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 2,200 |
| 17 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 700 |
| 16 Apr 2024 | 1.8600 | 1.8600 | 1.6700 | 1.7500 | 1.7500 | 2,500 |
| 15 Apr 2024 | 1.7800 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 900 |
| 12 Apr 2024 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 1,500 |
| 11 Apr 2024 | 1.7700 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 1,600 |
| 10 Apr 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7600 | 1.7600 | 4,700 |
| 09 Apr 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 800 |
| 08 Apr 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 1,800 |
| 05 Apr 2024 | 1.8100 | 1.8300 | 1.6500 | 1.7500 | 1.7500 | 5,000 |
| 04 Apr 2024 | 1.7700 | 1.7900 | 1.6300 | 1.7000 | 1.7000 | 5,800 |
| 03 Apr 2024 | 1.7800 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 5,300 |
| 02 Apr 2024 | 1.8700 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 24,700 |
| 01 Apr 2024 | 1.8300 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 8,500 |
| 28 Mar 2024 | 1.6800 | 1.9300 | 1.6800 | 1.7800 | 1.7800 | 20,100 |
| 27 Mar 2024 | 2.1700 | 2.1700 | 1.6100 | 1.6600 | 1.6600 | 83,200 |
| 26 Mar 2024 | 2.1000 | 2.3000 | 1.7500 | 2.1700 | 2.1700 | 343,000 |
| 25 Mar 2024 | 2.1700 | 2.5000 | 2.0200 | 2.5000 | 2.5000 | 41,900 |
| 22 Mar 2024 | 2.0800 | 2.3700 | 2.0100 | 2.2200 | 2.2200 | 7,500 |
| 21 Mar 2024 | 2.0800 | 2.2500 | 2.0800 | 2.2300 | 2.2300 | 9,500 |
| 20 Mar 2024 | 1.8600 | 2.0600 | 1.7700 | 2.0600 | 2.0600 | 20,200 |
| 19 Mar 2024 | 1.5700 | 1.9000 | 1.5600 | 1.7600 | 1.7600 | 17,900 |
| 18 Mar 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 15,500 |
| 15 Mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 5,500 |
| 14 Mar 2024 | 1.4800 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 7,300 |
| 13 Mar 2024 | 1.5900 | 1.6700 | 1.4700 | 1.4800 | 1.4800 | 25,500 |
| 12 Mar 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 16,800 |
| 11 Mar 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 15,400 |
| 08 Mar 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8600 | 1.8600 | 3,000 |
| 07 Mar 2024 | 1.8500 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 3,200 |
| 06 Mar 2024 | 2.0000 | 2.0000 | 1.8300 | 1.8500 | 1.8500 | 9,000 |
| 05 Mar 2024 | 1.8600 | 2.1300 | 1.8600 | 1.9900 | 1.9900 | 3,600 |
| 04 Mar 2024 | 1.7100 | 2.0600 | 1.7100 | 1.8800 | 1.8800 | 24,500 |
| 01 Mar 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 3,200 |
| 29 Feb 2024 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 2,000 |
| 28 Feb 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 2,300 |
| 27 Feb 2024 | 2.0300 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 2,800 |
| 26 Feb 2024 | 2.0200 | 2.2500 | 2.0200 | 2.0800 | 2.0800 | 6,600 |
| 23 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 600 |
| 22 Feb 2024 | 2.0500 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 20,800 |
| 21 Feb 2024 | 2.0900 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 1,600 |
| 20 Feb 2024 | 2.0700 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 4,400 |
| 16 Feb 2024 | 2.3800 | 2.3800 | 2.1000 | 2.1400 | 2.1400 | 12,000 |
| 15 Feb 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 2,300 |
| 14 Feb 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 2,300 |
| 13 Feb 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 3,300 |
| 12 Feb 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2600 | 2.2600 | 9,000 |
| 09 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 800 |
| 08 Feb 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 800 |
| 07 Feb 2024 | 2.3600 | 2.3600 | 2.1800 | 2.2400 | 2.2400 | 8,500 |
| 06 Feb 2024 | 2.1700 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 8,200 |
| 05 Feb 2024 | 2.2600 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 19,400 |
| 02 Feb 2024 | 2.3000 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 29,700 |
| 01 Feb 2024 | 2.6000 | 2.6100 | 2.3000 | 2.3000 | 2.3000 | 35,000 |
| 31 Jan 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 29,300 |
| 30 Jan 2024 | 2.9300 | 2.9500 | 2.7500 | 2.9200 | 2.9200 | 23,300 |
| 29 Jan 2024 | 2.6500 | 3.0100 | 2.6000 | 3.0100 | 3.0100 | 122,800 |
| 26 Jan 2024 | 2.8800 | 2.8800 | 2.2500 | 2.7000 | 2.7000 | 557,200 |
| 25 Jan 2024 | 2.6100 | 3.0000 | 2.5500 | 3.0000 | 3.0000 | 300,200 |
| 24 Jan 2024 | 2.7900 | 2.7900 | 2.4500 | 2.7400 | 2.7400 | 273,200 |
| 23 Jan 2024 | 2.5700 | 2.7800 | 2.3600 | 2.7600 | 2.7600 | 468,000 |
| 22 Jan 2024 | 2.1700 | 2.5700 | 2.1700 | 2.5700 | 2.5700 | 242,400 |
| 19 Jan 2024 | 2.0500 | 2.2800 | 2.0500 | 2.2500 | 2.2500 | 150,700 |
| 18 Jan 2024 | 2.0900 | 2.1400 | 1.9000 | 2.0500 | 2.0500 | 121,700 |
| 17 Jan 2024 | 1.8600 | 2.0900 | 1.8500 | 2.0900 | 2.0900 | 18,100 |
| 16 Jan 2024 | 1.8400 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 10,200 |
| 12 Jan 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8400 | 1.8400 | 4,400 |
| 11 Jan 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 3,600 |
| 10 Jan 2024 | 1.7300 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 4,600 |
| 09 Jan 2024 | 1.7800 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 16,400 |
| 08 Jan 2024 | 1.8400 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 23,200 |
| 05 Jan 2024 | 1.7600 | 1.9200 | 1.7100 | 1.8800 | 1.8800 | 8,700 |
| 04 Jan 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 6,300 |
| 03 Jan 2024 | 1.8500 | 1.9700 | 1.7900 | 1.8600 | 1.8600 | 16,500 |
| 02 Jan 2024 | 1.9500 | 2.0600 | 1.9500 | 1.9600 | 1.9600 | 15,700 |
| 29 Dec 2023 | 1.8200 | 2.1100 | 1.5500 | 2.0300 | 2.0300 | 230,000 |
| 28 Dec 2023 | 1.7200 | 1.8800 | 1.6300 | 1.8600 | 1.8600 | 96,000 |
| 27 Dec 2023 | 1.9300 | 2.0400 | 1.7300 | 1.9100 | 1.9100 | 101,100 |
| 26 Dec 2023 | 2.2000 | 2.2000 | 1.9100 | 2.0200 | 2.0200 | 113,400 |
| 22 Dec 2023 | 2.0500 | 2.1500 | 1.9300 | 2.0800 | 2.0800 | 106,500 |
| 21 Dec 2023 | 2.3100 | 2.3100 | 1.9200 | 2.0000 | 2.0000 | 918,300 |
| 20 Dec 2023 | 2.2100 | 2.2800 | 2.1200 | 2.2000 | 2.2000 | 25,000 |
| 19 Dec 2023 | 2.3300 | 2.4000 | 2.1800 | 2.1800 | 2.1800 | 111,900 |
| 18 Dec 2023 | 2.4500 | 2.5300 | 2.2200 | 2.5000 | 2.5000 | 67,600 |
| 15 Dec 2023 | 2.6100 | 2.6100 | 2.3100 | 2.4500 | 2.4500 | 29,600 |
| 14 Dec 2023 | 2.7100 | 2.7100 | 2.5000 | 2.6400 | 2.6400 | 91,400 |
| 13 Dec 2023 | 2.6800 | 2.9600 | 2.5600 | 2.6700 | 2.6700 | 89,800 |
| 12 Dec 2023 | 2.5400 | 2.5800 | 2.2500 | 2.4900 | 2.4900 | 28,800 |
| 11 Dec 2023 | 2.2000 | 2.6600 | 2.2000 | 2.5000 | 2.5000 | 210,800 |
| 08 Dec 2023 | 2.0000 | 2.1600 | 1.8500 | 2.1400 | 2.1400 | 24,800 |
| 07 Dec 2023 | 2.0100 | 2.0800 | 1.8100 | 2.0600 | 2.0600 | 20,400 |
| 06 Dec 2023 | 1.8100 | 2.0500 | 1.7300 | 2.0200 | 2.0200 | 65,900 |
| 05 Dec 2023 | 1.9700 | 2.0600 | 1.9100 | 1.9300 | 1.9300 | 49,300 |
| 04 Dec 2023 | 2.0800 | 2.0800 | 1.9800 | 2.0200 | 2.0200 | 90,100 |
| 01 Dec 2023 | 1.9400 | 2.1500 | 1.9200 | 2.1500 | 2.1500 | 143,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.