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

3.2947
-0.2453 (-6.93%)
NASDAQ · Last Trade: Oct 1st, 12:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20263.503.743.413.5489,3243.54
9/29/20263.803.983.403.55120,4543.55
9/28/20264.144.303.743.89164,0813.89
9/25/20264.026.293.904.503,600,0484.50
9/24/20264.304.413.404.17706,8594.17
9/23/20266.917.704.705.4226,210,3925.42
9/22/20263.354.203.263.9013,253,2983.90
9/21/20263.353.623.233.36231,0643.36
9/18/20263.493.583.203.38289,7283.38
9/17/20263.113.993.113.44921,4513.44
9/16/20263.183.422.963.0690,9583.06
9/15/20263.443.483.033.33120,0813.33
9/14/20263.333.723.033.49169,4713.49
9/11/20260.110.120.100.1218,448,0732.75
9/10/20260.180.220.140.14501,561,7083.17
9/09/20260.120.140.120.1312,615,3882.83
9/08/20260.110.120.110.12521,4712.61
9/04/20260.120.120.110.11831,5832.53
9/03/20260.120.120.120.12883,2712.69
9/02/20260.120.140.110.129,302,2122.73
9/01/20260.120.130.110.12362,6822.80
8/31/20260.120.130.110.13591,1502.85
8/28/20260.120.130.120.12601,8672.78
8/27/20260.120.130.110.131,291,7862.82
8/26/20260.140.160.120.1310,705,8722.88
8/25/20260.150.160.130.131,749,8903.03
8/24/20260.150.160.140.151,209,4213.39
8/21/20260.180.190.140.1510,800,4013.35
8/20/20260.210.230.190.20835,0014.53
8/19/20260.210.230.200.21373,4694.70
8/18/20260.220.240.190.21506,6814.84
8/17/20260.250.260.220.23373,4545.20
8/14/20260.240.260.230.26855,8205.85
8/13/20260.280.280.200.249,303,1025.39
8/12/20260.300.350.250.28456,3516.31
8/11/20260.400.400.390.4032,8429.03
8/10/20260.400.420.380.3965,8058.71
8/07/20260.430.440.390.4248,9249.49
8/06/20260.420.430.390.4321,0219.67
8/05/20260.410.440.400.4318,3139.62
8/04/20260.420.460.400.4589,94210.23
8/03/20260.340.440.340.421,017,9469.51
7/31/20260.330.340.330.3354,4817.51
7/30/20260.360.360.330.3310,7187.46
7/29/20260.350.360.350.3621,5538.14
7/28/20260.360.400.350.3524,8577.92
7/27/20260.370.380.350.3761,0478.27
7/24/20260.370.390.330.3555,3187.91
7/23/20260.380.400.380.3825,9798.49
7/22/20260.420.420.350.39108,2848.81
7/21/20260.400.410.390.417,9939.21
7/20/20260.420.430.390.4114,6359.27
7/17/20260.440.450.410.4217,1119.43
7/16/20260.400.420.400.4145,1129.25
7/15/20260.460.490.380.4068,7838.97
7/14/20260.510.570.460.46160,13910.40
7/13/20260.560.570.510.5353,27212.02
7/10/20260.560.570.560.564,07212.71
7/09/20260.610.610.560.5618,87012.66
7/08/20260.600.610.580.5812,18913.11
7/07/20260.630.630.590.6094,54313.66
7/06/20260.620.650.590.6055,83813.67
7/02/20260.650.690.600.6333,40714.15
7/01/20260.670.690.650.6717,88515.13