Singapore markets open in 7 hours 56 minutes

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.8000+0.1800 (+3.90%)
At close: 04:00PM EST
4.7600 -0.04 (-0.83%)
After hours: 07:22PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20233.80004.60003.60004.32004.3200407,400
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 20232.68003.08002.55003.07003.0700120,100
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
09 Jan 20232.11002.29002.07002.23002.230020,100
06 Jan 20232.16002.16001.83002.14002.1400883,000
05 Jan 20231.73002.15001.60002.14002.140084,100
05 Jan 20231:2 Stock split
04 Jan 20231.98002.04001.90002.00002.000070,350
03 Jan 20232.04002.06001.94002.04002.0400164,900
30 Dec 20221.96002.10001.96002.06002.060089,000
29 Dec 20221.98002.08001.84002.08002.080013,050
28 Dec 20221.98002.08001.92002.04002.0400119,950
27 Dec 20221.84001.96001.80001.96001.9600101,550
23 Dec 20221.72001.90001.70001.90001.900078,700
22 Dec 20221.60001.76001.56001.76001.760012,650
21 Dec 20221.32001.68001.32001.62001.620067,150
20 Dec 20221.28001.58001.28001.34001.340028,150
19 Dec 20221.54001.56001.40001.40001.400011,000
16 Dec 20220.92001.76000.92001.32001.3200238,100
15 Dec 20221.12001.18001.00001.00001.00001,950
14 Dec 20221.02001.12000.98000.98000.98006,950
13 Dec 20221.24001.24001.00001.00001.000024,150
12 Dec 20221.20001.22001.10001.20001.200012,050
09 Dec 20221.36001.56001.02001.18001.1800193,500
08 Dec 20221.62001.62001.36001.36001.360033,700
07 Dec 20221.64001.74001.38001.54001.54008,000
06 Dec 20221.62001.80001.36001.36001.360026,600
05 Dec 20221.66001.70001.60001.62001.62001,550
02 Dec 20221.70001.80001.68001.76001.76001,600
01 Dec 20221.68001.76001.68001.76001.7600300
30 Nov 20221.88001.88001.70001.82001.82001,000
29 Nov 20221.76001.76001.76001.76001.7600250
28 Nov 20221.88001.94001.70001.76001.76006,850
25 Nov 20221.98001.98001.94001.94001.9400150
23 Nov 20221.98001.98001.86001.92001.92002,750
22 Nov 20221.82001.94001.82001.94001.94001,700
21 Nov 20222.00002.00001.92001.92001.92009,900
18 Nov 20221.70002.00001.64002.00002.0000144,150
17 Nov 20221.72001.72001.64001.64001.64001,550
16 Nov 20221.72001.72001.66001.66001.6600300
15 Nov 20221.70001.72001.66001.66001.66001,450
14 Nov 20221.64001.74001.64001.74001.7400900
11 Nov 20221.66001.70001.66001.66001.66001,300
10 Nov 20221.66001.70001.66001.66001.66003,050
09 Nov 20221.68001.76001.68001.72001.7200300
08 Nov 20221.78001.78001.74001.76001.76002,150
07 Nov 20221.78001.78001.68001.70001.7000600
04 Nov 20221.66001.66001.66001.66001.66001,050
03 Nov 20221.68001.74001.68001.72001.72004,550
02 Nov 20221.74001.74001.74001.74001.7400200
01 Nov 20221.66001.66001.66001.66001.6600550
31 Oct 20221.62001.78001.62001.70001.700011,850
28 Oct 20221.78001.78001.66001.66001.66006,350
27 Oct 20221.62001.64001.60001.62001.620011,250
26 Oct 20221.68001.68001.62001.62001.620012,650
25 Oct 20221.62001.62001.62001.62001.62001,600
24 Oct 20221.70001.86001.60001.60001.600016,100
21 Oct 20221.70001.76001.68001.68001.68001,550
20 Oct 20221.70001.78001.70001.78001.78002,150
19 Oct 20221.86001.86001.72001.72001.720010,250
18 Oct 20221.86001.86001.76001.76001.76008,250
17 Oct 20221.76001.82001.76001.82001.82003,200
14 Oct 20221.68001.70001.68001.68001.68006,200
13 Oct 20221.70001.70001.64001.70001.70008,250
12 Oct 20221.76001.76001.74001.74001.74001,250
11 Oct 20221.84001.88001.76001.78001.780024,000
10 Oct 20221.82001.88001.74001.74001.740038,450
07 Oct 20221.82001.84001.74001.74001.7400123,500
06 Oct 20221.80001.84001.80001.82001.8200117,000
05 Oct 20221.76001.84001.76001.80001.8000112,500
04 Oct 20221.70001.84001.62001.70001.700092,950
03 Oct 20221.62001.64001.50001.64001.640087,100
30 Sept 20221.52001.60001.52001.56001.560069,750
29 Sept 20221.56001.62001.50001.54001.540042,200
28 Sept 20221.60001.60001.50001.52001.520014,500
27 Sept 20221.48001.62001.48001.54001.54004,800
26 Sept 20221.44001.54001.44001.46001.46003,500
23 Sept 20221.60001.60001.52001.52001.52002,250
22 Sept 20221.54001.54001.52001.52001.52001,800
21 Sept 20221.56001.68001.54001.54001.54002,550
20 Sept 20221.60001.62001.60001.62001.62001,150
19 Sept 20221.54001.62001.50001.62001.62002,050
16 Sept 20221.50001.66001.40001.66001.660010,650
15 Sept 20221.62001.62001.52001.62001.62002,200
14 Sept 20221.54001.64001.54001.58001.58003,150
13 Sept 20221.58001.62001.52001.62001.620022,950
12 Sept 20221.64001.64001.52001.52001.52005,950
09 Sept 20221.50001.56001.48001.50001.50003,250
08 Sept 20221.46001.62001.46001.50001.500014,050
07 Sept 20221.64001.64001.52001.54001.540013,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...