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

0.6684
+0.0136 (2.08%)
NASDAQ· Last Trade: May 25th, 4:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20260.670.670.650.6767,2390.67
5/21/20260.600.670.600.65179,1930.65
5/20/20260.630.650.580.59170,1640.59
5/19/20260.610.670.610.6240,0930.62
5/18/20260.640.650.620.6225,7950.62
5/15/20260.680.680.640.6656,1460.66
5/14/20260.600.660.580.6664,6650.66
5/13/20260.620.620.570.58113,5920.58
5/12/20260.630.630.590.6123,1700.61
5/11/20260.690.710.610.6386,4590.63
5/08/20260.720.730.680.6940,8980.69
5/07/20260.750.770.710.7532,8050.75
5/06/20260.750.760.720.7440,2600.74
5/05/20260.800.830.690.75410,7580.75
5/04/20260.840.880.780.8026,2110.80
5/01/20260.790.810.750.8118,5140.81
4/30/20260.720.800.710.7883,8930.78
4/29/20260.770.800.680.6880,8510.68
4/28/20260.860.900.740.7574,8160.75
4/27/20260.880.900.830.8460,8070.84
4/24/20260.950.950.880.8856,8030.88
4/23/20261.001.000.930.9728,3080.97
4/22/20260.991.020.961.0148,5751.01
4/21/20260.901.000.900.9752,4010.97
4/20/20260.900.960.900.9455,5010.94
4/17/20260.910.930.870.9159,0700.91
4/16/20260.880.910.850.8999,8260.89
4/15/20260.980.980.890.91188,5310.91
4/14/20260.900.990.890.9985,9870.99
4/13/20260.991.020.870.89227,7170.89
4/10/20260.971.010.931.0075,7211.00
4/09/20261.031.030.900.93198,6500.93
4/08/20261.101.141.011.03110,7051.03
4/07/20261.161.171.091.1448,5921.14
4/06/20261.151.201.141.1753,6171.17
4/02/20261.131.231.131.1715,8891.17
4/01/20261.181.181.131.1620,7281.16
3/31/20261.191.191.121.1517,7201.15
3/30/20261.191.231.101.10112,7291.10
3/27/20261.231.241.181.1845,6681.18
3/26/20261.321.321.101.18141,9311.18
3/25/20261.251.341.251.3117,7421.31
3/24/20261.231.341.211.3033,2181.30
3/23/20261.241.291.221.2723,0811.27
3/20/20261.381.381.221.2760,4611.27
3/19/20261.331.391.291.3887,1501.38
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