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

0.6364
+0.0196 (3.18%)
NASDAQ· Last Trade: Jun 21st, 8:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.620.650.600.6452,7060.64
6/17/20260.630.650.590.62133,6190.62
6/16/20260.620.640.590.6254,8590.62
6/15/20260.620.640.600.6330,7920.63
6/12/20260.620.650.590.6557,4970.65
6/10/20260.600.650.600.647,5300.64
6/09/20260.620.660.610.6326,2160.63
6/08/20260.620.680.580.68357,8900.68
6/05/20260.660.680.630.65263,9740.65
6/04/20260.660.670.620.6439,6390.64
6/03/20260.690.700.650.68107,5150.68
6/02/20260.700.710.680.7019,9450.70
6/01/20260.680.730.660.7090,9350.70
5/29/20260.740.720.680.7241,9600.72
5/28/20260.660.750.660.7460,4540.74
5/27/20260.650.670.620.6537,6460.65
5/26/20260.660.720.650.6729,7650.67
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
5/05/20260.800.830.690.75411,7070.75
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