Canada markets open in 4 hours 27 minutes

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8300+0.0900 (+5.17%)
At close: 04:00PM EDT
1.7100 -0.12 (-6.56%)
After hours: 07:09PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.79001.83001.51001.83001.8300101,700
Apr 29, 20241.74001.89001.71001.79001.790065,100
Apr 26, 20241.55001.89001.55001.83001.8300191,300
Apr 25, 20241.80001.85001.28001.74001.7400310,000
Apr 24, 20241.49001.80001.45001.71001.710097,600
Apr 23, 20241.39001.63001.32001.63001.6300126,100
Apr 22, 20241.13001.42001.08001.42001.4200172,800
Apr 19, 20241.60001.60001.07001.17001.1700214,200
Apr 18, 20241.66001.70001.66001.68001.68002,200
Apr 17, 20241.72001.72001.71001.71001.7100700
Apr 16, 20241.86001.86001.67001.75001.75002,500
Apr 15, 20241.78001.81001.70001.81001.8100900
Apr 12, 20241.78001.81001.77001.81001.81001,500
Apr 11, 20241.77001.81001.74001.81001.81001,600
Apr 10, 20241.81001.81001.66001.76001.76004,700
Apr 09, 20241.77001.77001.74001.74001.7400800
Apr 08, 20241.68001.74001.68001.72001.72001,800
Apr 05, 20241.81001.83001.65001.75001.75005,000
Apr 04, 20241.77001.79001.63001.70001.70005,800
Apr 03, 20241.78001.81001.68001.72001.72005,300
Apr 02, 20241.87001.90001.75001.80001.800024,700
Apr 01, 20241.83001.87001.75001.80001.80008,500
Mar 28, 20241.68001.93001.68001.78001.780020,100
Mar 27, 20242.17002.17001.61001.66001.660083,200
Mar 26, 20242.10002.30001.75002.17002.1700343,000
Mar 25, 20242.17002.50002.02002.50002.500041,900
Mar 22, 20242.08002.37002.01002.22002.22007,500
Mar 21, 20242.08002.25002.08002.23002.23009,500
Mar 20, 20241.86002.06001.77002.06002.060020,200
Mar 19, 20241.57001.90001.56001.76001.760017,900
Mar 18, 20241.58001.59001.51001.59001.590015,500
Mar 15, 20241.59001.59001.50001.53001.53005,500
Mar 14, 20241.48001.55001.47001.54001.54007,300
Mar 13, 20241.59001.67001.47001.48001.480025,500
Mar 12, 20241.70001.73001.61001.61001.610016,800
Mar 11, 20241.82001.82001.72001.73001.730015,400
Mar 08, 20241.77001.87001.76001.86001.86003,000
Mar 07, 20241.85001.90001.83001.89001.89003,200
Mar 06, 20242.00002.00001.83001.85001.85009,000
Mar 05, 20241.86002.13001.86001.99001.99003,600
Mar 04, 20241.71002.06001.71001.88001.880024,500
Mar 01, 20242.09002.09002.00002.07002.07003,200
Feb 29, 20242.17002.17002.08002.08002.08002,000
Feb 28, 20242.07002.10002.06002.06002.06002,300
Feb 27, 20242.03002.12002.03002.11002.11002,800
Feb 26, 20242.02002.25002.02002.08002.08006,600
Feb 23, 20242.02002.02002.02002.02002.0200600
Feb 22, 20242.05002.10001.99002.02002.020020,800
Feb 21, 20242.09002.11002.06002.10002.10001,600
Feb 20, 20242.07002.14002.03002.13002.13004,400
Feb 16, 20242.38002.38002.10002.14002.140012,000
Feb 15, 20242.20002.30002.20002.21002.21002,300
Feb 14, 20242.34002.34002.23002.28002.28002,300
Feb 13, 20242.26002.28002.25002.27002.27003,300
Feb 12, 20242.32002.32002.19002.26002.26009,000
Feb 09, 20242.38002.38002.38002.38002.3800800
Feb 08, 20242.33002.33002.24002.25002.2500800
Feb 07, 20242.36002.36002.18002.24002.24008,500
Feb 06, 20242.17002.29002.16002.26002.26008,200
Feb 05, 20242.26002.30002.18002.20002.200019,400
Feb 02, 20242.30002.34002.25002.32002.320029,700
Feb 01, 20242.60002.61002.30002.30002.300035,000
Jan 31, 20242.80002.80002.60002.60002.600029,300
Jan 30, 20242.93002.95002.75002.92002.920023,300
Jan 29, 20242.65003.01002.60003.01003.0100122,800
Jan 26, 20242.88002.88002.25002.70002.7000557,200
Jan 25, 20242.61003.00002.55003.00003.0000300,200
Jan 24, 20242.79002.79002.45002.74002.7400273,200
Jan 23, 20242.57002.78002.36002.76002.7600468,000
Jan 22, 20242.17002.57002.17002.57002.5700242,400
Jan 19, 20242.05002.28002.05002.25002.2500150,700
Jan 18, 20242.09002.14001.90002.05002.0500121,700
Jan 17, 20241.86002.09001.85002.09002.090018,100
Jan 16, 20241.84001.91001.82001.91001.910010,200
Jan 12, 20241.76001.88001.76001.84001.84004,400
Jan 11, 20241.73001.80001.73001.76001.76003,600
Jan 10, 20241.73001.81001.72001.74001.74004,600
Jan 09, 20241.78001.90001.78001.79001.790016,400
Jan 08, 20241.84001.90001.77001.84001.840023,200
Jan 05, 20241.76001.92001.71001.88001.88008,700
Jan 04, 20241.81001.91001.81001.90001.90006,300
Jan 03, 20241.85001.97001.79001.86001.860016,500
Jan 02, 20241.95002.06001.95001.96001.960015,700
Dec 29, 20231.82002.11001.55002.03002.0300230,000
Dec 28, 20231.72001.88001.63001.86001.860096,000
Dec 27, 20231.93002.04001.73001.91001.9100101,100
Dec 26, 20232.20002.20001.91002.02002.0200113,400
Dec 22, 20232.05002.15001.93002.08002.0800106,500
Dec 21, 20232.31002.31001.92002.00002.0000918,300
Dec 20, 20232.21002.28002.12002.20002.200025,000
Dec 19, 20232.33002.40002.18002.18002.1800111,900
Dec 18, 20232.45002.53002.22002.50002.500067,600
Dec 15, 20232.61002.61002.31002.45002.450029,600
Dec 14, 20232.71002.71002.50002.64002.640091,400
Dec 13, 20232.68002.96002.56002.67002.670089,800
Dec 12, 20232.54002.58002.25002.49002.490028,800
Dec 11, 20232.20002.66002.20002.50002.5000210,800
Dec 08, 20232.00002.16001.85002.14002.140024,800
Dec 07, 20232.01002.08001.81002.06002.060020,400
Dec 06, 20231.81002.05001.73002.02002.020065,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...