Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IPDN Historical Prices

Professional Diversity Network, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
7.70
Period low
0.1012
Period change
-35.43%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.551.701.551.64+3.80%962,639
Nov 3, 20261.681.681.501.58-3.66%24,213
Nov 2, 20261.821.841.581.64-9.89%33,570
Oct 30, 20261.911.961.801.82-8.08%11,204
Oct 29, 20261.932.011.921.98+0.51%20,375
Oct 28, 20261.852.261.801.97+6.49%124,838
Oct 27, 20261.901.951.851.85-4.64%42,028
Oct 26, 20262.192.211.921.94-12.22%51,746
Oct 23, 20262.512.562.212.21-12.65%28,032
Oct 22, 20262.652.662.452.53-3.44%23,085
Oct 21, 20262.522.692.522.62+2.75%31,218
Oct 20, 20262.502.702.502.55+2.00%53,868
Oct 19, 20262.642.652.462.50-6.02%45,027
Oct 16, 20262.702.782.662.66-3.27%53,504
Oct 15, 20262.842.842.652.75-3.17%37,018
Oct 14, 20263.053.102.772.84-8.68%65,703
Oct 13, 20263.363.413.053.11-5.76%127,119
Oct 12, 20263.603.603.303.30-6.52%65,024
Oct 9, 20264.134.233.523.53-16.15%138,305
Oct 8, 20264.304.503.994.21-2.32%296,310
Oct 7, 20263.604.403.604.31-6.51%790,244
Oct 6, 20266.286.784.094.61+48.71%70,599,328
Oct 5, 20263.093.202.953.10-3.73%47,315
Oct 2, 20263.333.333.133.22+0.94%53,417
Oct 1, 20263.473.693.133.19-9.89%52,726
Sep 30, 20263.503.743.413.54-0.28%89,583
Sep 29, 20263.803.983.403.55-8.74%121,117
Sep 28, 20264.144.303.743.89-13.56%164,400
Sep 25, 20264.026.293.904.50+7.91%3,600,034
Sep 24, 20264.304.413.404.17-23.06%710,771
Sep 23, 20266.927.704.705.42+38.97%26,234,509
Sep 22, 20263.354.203.263.90+16.07%13,681,913
Sep 21, 20263.353.623.233.36-0.59%231,065
Sep 18, 20263.493.583.203.38-1.74%289,728
Sep 17, 20263.113.993.113.44+12.42%936,688
Sep 16, 20263.183.422.963.06-8.11%93,178
Sep 15, 20263.443.483.033.33-4.58%120,645
Sep 14, 20263.333.723.033.49+2770.07%171,808
Sep 11, 20260.11400.12240.10120.1216-13.39%18,447,870
Sep 10, 20260.18050.22000.13570.1404+12.23%502,326,307
Sep 9, 20260.11800.13500.11500.1251+8.31%13,383,152
Sep 8, 20260.11220.11820.10510.1155+3.31%530,471
Sep 4, 20260.11600.11850.10710.1118-5.97%831,583
Sep 3, 20260.11970.12230.11690.1189-1.41%889,651
Sep 2, 20260.11700.13850.11150.1206-4.29%9,351,338
Aug 31, 20260.12050.12900.10890.1260+2.44%591,331
Aug 28, 20260.12140.12500.11820.1230-1.60%601,867
Aug 27, 20260.12300.12500.11420.1250-1.88%1,295,725
Aug 26, 20260.13900.16450.11500.1274-4.93%10,708,353
Aug 25, 20260.15500.16000.12610.1340-10.67%1,752,312
Aug 24, 20260.15000.16000.13570.1500+1.21%1,209,421
Aug 21, 20260.18500.19300.14500.1482-26.05%10,799,931
Aug 20, 20260.21400.23000.18840.2004-3.65%835,026
Aug 19, 20260.20820.23000.20000.2080-2.80%373,483
Aug 18, 20260.22400.23650.19330.2140-7.04%506,775
Aug 17, 20260.24990.25990.21920.2302-11.05%373,454
Aug 14, 20260.23700.25990.22500.2588+8.60%855,819
Aug 13, 20260.28110.44460.19980.2383-14.71%9,332,055
Aug 12, 20260.30000.35000.25030.2794-30.12%463,288
Aug 11, 20260.40000.40000.39310.3998+3.76%32,879
Aug 10, 20260.40010.41980.38040.3853-8.26%65,804
Aug 7, 20260.43490.44000.39010.4200-1.82%48,923
Aug 6, 20260.41990.43480.39010.4278+0.45%21,021
Aug 5, 20260.41250.43510.40000.4259-5.94%18,313
Aug 4, 20260.42040.46000.39700.4528+7.55%90,043
Aug 3, 20260.33920.44140.33530.4210+26.69%1,019,450
Jul 31, 20260.33200.34120.32710.3323+0.64%54,362
Jul 30, 20260.36000.36000.33010.3302-8.28%10,718
Jul 29, 20260.35100.36380.35080.3600+2.71%21,553
Jul 28, 20260.36000.39990.35050.3505-4.23%24,858
Jul 27, 20260.36800.37790.35000.3660+4.60%61,047
Jul 24, 20260.36750.39000.33000.3499-6.82%55,318
Jul 23, 20260.38400.39990.37550.3755-3.72%25,978
Jul 22, 20260.41890.41890.35000.3900-4.34%108,284
Jul 21, 20260.40000.41220.39200.4077-0.56%7,993
Jul 20, 20260.41720.42600.39360.4100-1.75%14,635
Jul 17, 20260.43570.44750.40610.4173+2.00%17,111
Jul 16, 20260.39680.42490.39680.4091+3.07%45,153
Jul 15, 20260.46030.48750.38350.3969-13.79%70,607
Jul 14, 20260.51100.57000.46040.4604-13.46%158,614
Jul 13, 20260.56250.57000.51460.5320-5.42%53,272
Jul 10, 20260.56020.57000.56010.5625+0.45%4,072
Jul 9, 20260.61000.61000.56000.5600-3.50%18,869
Jul 8, 20260.60060.60890.58010.5803-4.02%12,188
Jul 7, 20260.62570.63000.59010.6046-0.07%96,044
Jul 6, 20260.62000.65000.59000.6050-3.35%55,896
Jul 2, 20260.65010.68800.60490.6260-6.51%33,407
Jul 1, 20260.67320.68900.65360.6696-2.43%17,885
Jun 30, 20260.62530.71880.62190.6863+4.78%78,569
Jun 29, 20260.63920.65900.60850.6550-0.61%47,881
Jun 26, 20260.55500.65900.55300.6590+7.24%188,352
Jun 25, 20260.60950.63990.59490.6145-0.73%56,621
Jun 24, 20260.60620.63000.60000.6190+2.03%72,138
Jun 23, 20260.59900.71880.59900.6067+0.95%176,559
Jun 22, 20260.61000.63860.60100.6010-5.56%88,948
Jun 18, 20260.61690.64930.60000.6364+3.18%52,706
Jun 17, 20260.62750.65400.59000.6168-0.19%133,619
Jun 16, 20260.61880.64000.59000.6180-1.80%54,869
Jun 15, 20260.61820.64000.60020.6293-3.04%30,792
Jun 12, 20260.61930.65000.59010.6490+5.79%57,497
Jun 11, 20260.62720.64000.59670.6135-4.81%17,123
Jun 10, 20260.60450.65000.60110.6445+2.32%7,530
Jun 9, 20260.61630.66000.61020.6299-7.23%26,216
Jun 8, 20260.62020.67900.58300.6790+4.46%357,890
Jun 5, 20260.65960.68000.63000.6500+1.25%263,973
Jun 4, 20260.65630.67000.62070.6420-5.11%39,639
Jun 3, 20260.69000.70000.65150.6766-3.07%107,515
Jun 2, 20260.69980.70750.68000.6980-0.27%19,951
Jun 1, 20260.67900.72800.66100.6999-2.78%90,935
May 29, 20260.70540.72040.68260.7199-2.11%41,960
May 28, 20260.65620.74600.65620.7354+13.00%60,455
May 27, 20260.64850.67000.61690.6508-3.36%37,847
May 26, 20260.66300.71800.64830.6734+0.75%29,865
May 22, 20260.67250.67250.65000.6684+2.08%67,238
May 21, 20260.59670.66980.59670.6548+10.89%179,193
May 20, 20260.63100.65000.57820.5905-4.87%170,751
May 19, 20260.61100.67000.61100.6207-0.48%40,093
May 18, 20260.64350.65430.61930.6237-5.61%25,795
May 15, 20260.67990.67990.63610.6608+0.14%56,145
May 14, 20260.60000.66000.58010.6599+13.76%64,784
May 13, 20260.61940.61940.57110.5801-4.75%113,594
May 12, 20260.63480.63480.59180.6090-4.06%23,169
May 11, 20260.69010.70950.61110.6348-8.13%86,470
May 8, 20260.72000.72990.68010.6910-8.23%40,898
May 7, 20260.74980.77000.71100.7530+1.99%32,805
May 6, 20260.74510.76240.72130.7383-1.80%40,457
May 5, 20260.79520.82730.69030.7518-5.67%412,159
May 4, 20260.83700.88200.77780.7970-1.60%26,210
May 1, 20260.79000.81490.75240.8100+4.41%18,514
Apr 30, 20260.72000.80000.69980.7758+14.05%83,893
Apr 29, 20260.77020.80000.67880.6802-9.12%81,001
Apr 28, 20260.86000.90000.74020.7485-10.53%74,837
Apr 27, 20260.87820.90400.83200.8366-4.74%60,651
Apr 24, 20260.95000.95000.87820.8782-9.46%56,803
Apr 23, 20260.99580.99960.92600.9700-3.96%28,308
Apr 22, 20260.99441.020.96001.01+3.81%49,620
Apr 21, 20260.90141.000.90140.9729+3.49%52,501
Apr 20, 20260.90000.96500.90000.9401+3.12%55,501
Apr 17, 20260.91000.92650.87000.9117+1.92%59,070
Apr 16, 20260.88000.91060.85010.8945-1.88%100,036
Apr 15, 20260.98000.98000.89000.9116-7.73%189,184
Apr 14, 20260.90010.98800.88880.9880+11.39%85,987
Apr 13, 20260.98681.020.87470.8870-11.30%232,243
Apr 10, 20260.97001.010.93201.00+7.53%75,721
Apr 9, 20261.031.030.90000.9300-9.71%198,650
Apr 8, 20261.101.141.011.03-9.65%112,004
Apr 7, 20261.161.171.091.14-2.56%48,642
Apr 6, 20261.151.201.141.17+0.00%53,621
Apr 2, 20261.131.231.131.17+0.86%15,889
Apr 1, 20261.181.181.131.16+0.87%20,727
Mar 31, 20261.191.191.121.15+4.55%17,720
Mar 30, 20261.191.231.101.10-6.78%112,729
Mar 27, 20261.231.241.181.18+0.00%45,667
Mar 26, 20261.321.321.101.18-9.92%142,121
Mar 25, 20261.251.341.251.31+0.77%18,224
Mar 24, 20261.231.341.211.30+1.96%33,338
Mar 23, 20261.241.291.221.27+0.39%23,461
Mar 20, 20261.381.381.221.27-7.97%60,460
Mar 19, 20261.331.391.291.38+0.73%87,595
Mar 18, 20261.411.441.361.37-2.84%41,392
Mar 17, 20261.301.431.251.41+8.46%60,221
Mar 16, 20261.251.331.221.30+3.17%35,656
Mar 13, 20261.251.291.161.26+0.80%108,259
Mar 12, 20261.321.331.221.25-5.30%46,883
Mar 11, 20261.281.361.251.32+3.94%22,361
Mar 10, 20261.341.381.251.27-4.51%56,459
Mar 9, 20261.251.341.221.33+3.91%36,473
Mar 6, 20261.171.301.151.28+8.47%66,523
Mar 5, 20261.191.241.101.18-4.07%192,433
Mar 4, 20261.251.261.141.23-3.15%195,813
Mar 3, 20261.141.281.111.27+7.63%205,784
Mar 2, 20261.271.271.111.18-1.67%175,517
Feb 27, 20261.651.651.181.20-28.14%237,977
Feb 26, 20262.042.071.661.67-20.48%225,412
Feb 25, 20262.012.172.002.10+0.48%129,199
Feb 24, 20261.942.131.872.09+8.29%176,218
Feb 23, 20261.911.951.751.93+0.00%243,734
Feb 20, 20261.871.961.801.93+2.12%143,411
Feb 19, 20261.851.921.701.89+2.16%101,940
Feb 18, 20261.701.921.661.85+7.56%164,597
Feb 17, 20261.601.721.541.72+4.88%101,073
Feb 13, 20261.661.711.531.64-2.38%435,910
Feb 12, 20261.401.761.311.68+19.15%574,705
Feb 11, 20261.351.411.281.41+2.17%98,119
Feb 10, 20261.311.461.311.38+2.22%124,950
Feb 9, 20261.291.371.231.35+2.27%153,716
Feb 6, 20261.211.331.201.32+6.45%215,307
Feb 5, 20261.061.251.041.24+7.83%236,570
Feb 4, 20261.141.161.101.15-0.86%83,496
Feb 3, 20261.191.191.081.16-3.33%168,425
Feb 2, 20261.161.281.141.20+2.56%290,526
Jan 30, 20261.071.221.031.17+8.33%394,398
Jan 29, 20261.041.080.98101.08+1.89%296,625
Jan 28, 20261.071.181.031.06+0.95%741,512
Jan 27, 20261.001.050.97001.05+5.00%468,502
Jan 26, 20261.061.060.96501.00-3.85%298,248
Jan 23, 20261.021.040.98001.04+1.96%190,422
Jan 22, 20261.011.040.96001.02-0.97%221,276
Jan 21, 20261.021.040.96501.03+1.98%99,063
Jan 20, 20261.021.040.97121.01-0.98%119,075
Jan 16, 20261.181.190.98991.02-12.07%296,336
Jan 15, 20261.111.231.111.16+1.75%108,516
Jan 14, 20261.101.191.101.14+0.88%142,470
Jan 13, 20261.121.161.051.13-1.74%180,420
Jan 12, 20261.211.211.081.15-3.36%126,391
Jan 9, 20261.291.291.191.19-8.46%89,665
Jan 8, 20261.211.311.211.30+8.33%27,548
Jan 7, 20261.211.221.181.20+0.00%57,165
Jan 6, 20261.251.251.181.20-6.98%85,037
Jan 5, 20261.341.431.291.29-3.01%109,347
Jan 2, 20261.131.351.081.33+16.67%72,524
Dec 31, 20251.181.191.081.14-3.39%89,247
Dec 30, 20251.391.401.181.18-11.28%132,509
Dec 29, 20251.431.431.331.33-6.34%102,014
Dec 26, 20251.541.541.331.42-7.79%47,731
Dec 24, 20251.491.561.441.54+2.67%13,457
Dec 23, 20251.591.591.401.50-6.25%94,812
Dec 22, 20251.631.671.591.60-6.43%64,708
Dec 19, 20251.721.741.551.71-1.72%151,291
Dec 18, 20251.691.781.631.74-0.57%115,033
Dec 17, 20251.681.781.611.75+2.94%57,656
Dec 16, 20251.561.721.561.70+4.94%29,442
Dec 15, 20251.811.851.551.62-14.29%71,957
Dec 12, 20251.891.951.801.89+0.00%42,793
Dec 11, 20251.891.901.821.89-0.53%10,654
Dec 10, 20251.811.941.771.90-0.52%27,356
Dec 9, 20251.871.921.831.91+4.37%16,359
Dec 8, 20251.821.871.821.83+0.00%16,305
Dec 5, 20251.831.911.751.83-5.18%74,825
Dec 4, 20251.831.941.821.93+3.76%19,265
Dec 3, 20251.821.911.791.86-0.53%19,808
Dec 2, 20251.761.911.761.87+6.25%53,891
Dec 1, 20251.861.891.761.76-8.33%28,120
Nov 28, 20251.852.001.841.92+0.52%38,943
Nov 26, 20251.871.981.821.91+2.69%35,702
Nov 25, 20251.681.921.641.86+7.51%69,951
Nov 24, 20251.641.831.591.73+3.59%64,785
Nov 21, 20251.651.701.551.67+0.00%63,485
Nov 20, 20251.771.871.651.67-6.18%89,006
Nov 19, 20251.851.891.751.78-9.18%104,678
Nov 18, 20251.941.981.861.96+2.08%136,788
Nov 17, 20251.871.991.791.92-1.03%77,227
Nov 14, 20251.972.031.871.94-7.18%104,785
Nov 13, 20252.222.222.072.09+1.46%102,535
Nov 12, 20252.292.301.962.06-8.44%301,247
Nov 11, 20252.462.462.202.25-7.02%88,374
Nov 10, 20252.552.552.332.42-2.02%94,602
Nov 7, 20252.452.492.192.47+6.47%378,558
Nov 6, 20252.492.622.252.32-8.66%131,637
Nov 5, 20252.822.892.362.54-12.71%283,908

Daily open, high, low, close and volume for Professional Diversity Network, Inc. (IPDN). Showing 250 trading days. Unadjusted prices.