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

0.4100
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 21st, 9:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20260.420.430.390.4114,6350.41
7/17/20260.440.450.410.4217,1110.42
7/16/20260.400.420.400.4145,1120.41
7/15/20260.460.490.380.4068,7830.40
7/14/20260.510.570.460.46160,1390.46
7/13/20260.560.570.510.5353,2720.53
7/10/20260.560.570.560.564,0720.56
7/09/20260.610.610.560.5618,8700.56
7/08/20260.600.610.580.5812,1890.58
7/07/20260.630.630.590.6094,5430.60
7/06/20260.620.650.590.6055,8380.60
7/02/20260.650.690.600.6333,4070.63
7/01/20260.670.690.650.6717,8850.67
6/30/20260.630.720.620.6978,5690.69
6/29/20260.640.660.610.6647,8810.66
6/26/20260.560.660.550.66188,3530.66
6/25/20260.610.640.590.6156,6210.61
6/24/20260.610.630.600.6271,8460.62
6/23/20260.600.720.600.61175,6790.61
6/22/20260.610.640.600.6088,9490.60
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
6/11/20260.630.640.600.6117,1220.61
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
5/05/20260.800.830.690.75409,1470.75
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