Professional Diversity Network, Inc. - Common Stock (IPDN)

1.3700
-0.0400 (-2.84%)
NASDAQ · Last Trade: Mar 18th, 11:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Professional Diversity Network, Inc. - Common Stock (IPDN)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/20261.411.441.361.3741,3311.37
3/17/20261.301.431.251.4160,2211.41
3/16/20261.251.331.221.3035,6561.30
3/13/20261.251.291.161.26108,2591.26
3/12/20261.321.331.221.2546,8821.25
3/11/20261.281.361.251.3222,3621.32
3/10/20261.341.381.251.2756,4391.27
3/09/20261.251.341.221.3336,4731.33
3/06/20261.171.301.151.2866,5231.28
3/05/20261.191.241.101.18192,4211.18
3/04/20261.251.261.141.23194,9381.23
3/03/20261.141.281.111.27205,5551.27
3/02/20261.271.271.111.18174,9651.18
2/27/20261.651.651.181.20237,9781.20
2/26/20262.042.071.661.67225,0711.67
2/25/20262.012.172.002.10129,0792.10
2/24/20261.942.131.872.09175,8992.09
2/23/20261.901.951.751.93242,6251.93
2/20/20261.871.961.801.93143,4111.93
2/19/20261.851.921.701.89101,1711.89
2/18/20261.701.921.661.85156,8381.85
2/17/20261.601.721.541.72100,8881.72
2/13/20261.661.711.531.64435,9101.64
2/12/20261.401.761.311.68574,3471.68
2/11/20261.351.411.281.4197,8741.41
2/10/20261.311.461.311.38124,9501.38
2/09/20261.291.371.231.35151,4781.35
2/06/20261.211.331.201.32215,3071.32
2/05/20261.071.251.041.24236,1751.24
2/04/20261.141.161.101.1583,4961.15
2/03/20261.191.191.081.16168,4241.16
2/02/20261.161.281.141.20289,6291.20
1/30/20261.071.221.031.17394,3981.17
1/29/20261.041.080.981.08295,7161.08
1/28/20261.071.181.031.06740,9721.06
1/27/20261.001.050.971.05468,3021.05
1/26/20261.061.060.961.00298,2401.00
1/23/20261.021.040.981.04190,4221.04
1/22/20261.011.040.961.02215,0911.02
1/21/20261.021.040.961.0399,0591.03
1/20/20261.021.040.971.01118,6751.01
1/16/20261.181.190.991.02310,7931.02
1/15/20261.111.231.111.16108,2611.16
1/14/20261.101.191.101.14142,4211.14
1/13/20261.121.161.051.13180,0691.13
1/12/20261.211.211.081.15126,3501.15
1/09/20261.291.291.191.1989,6651.19
1/08/20261.211.311.211.3022,1431.30
1/07/20261.211.221.181.2055,1471.20
1/06/20261.251.251.181.2084,6141.20
1/05/20261.341.431.291.29108,2841.29
1/02/20261.131.351.081.3372,5241.33
12/31/20251.171.191.081.1489,2471.14
12/30/20251.391.401.181.18130,1651.18
12/29/20251.431.431.331.33101,6971.33
12/26/20251.541.541.331.4247,7311.42
12/24/20251.491.561.441.5413,4571.54
12/23/20251.591.591.401.5094,3381.50
12/22/20251.631.671.591.6062,4321.60
12/19/20251.721.741.551.71151,2911.71