IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182.812.812.782.782.783,700
Apr 19, 20182.942.942.762.822.8222,600
Apr 18, 20182.962.962.832.962.967,100
Apr 17, 20183.043.142.843.003.0020,500
Apr 16, 20182.972.982.932.982.9812,900
Apr 13, 20182.902.972.712.972.978,100
Apr 12, 20182.862.982.822.832.838,500
Apr 11, 20182.802.992.732.892.8913,000
Apr 10, 20183.003.062.702.822.8239,700
Apr 09, 20182.943.052.942.992.995,400
Apr 06, 20183.003.002.872.872.874,300
Apr 05, 20182.863.002.852.902.908,000
Apr 04, 20182.572.852.472.812.8112,600
Apr 03, 20182.903.182.502.552.55107,200
Apr 02, 20182.852.962.812.832.8311,800
Mar 29, 20182.793.132.792.812.8132,600
Mar 28, 20183.243.332.752.752.7539,500
Mar 27, 20183.603.803.313.323.3240,800
Mar 26, 20183.873.963.653.703.7023,900
Mar 23, 20184.044.043.703.893.8910,300
Mar 22, 20183.884.043.793.963.9613,300
Mar 21, 20183.924.093.884.014.0118,400
Mar 20, 20183.873.913.843.883.885,500
Mar 19, 20183.853.943.603.893.8929,300
Mar 16, 20183.803.993.753.873.8736,500
Mar 15, 20184.174.193.853.873.8760,300
Mar 14, 20184.004.293.824.204.20119,300
Mar 13, 20183.584.203.464.004.0062,400
Mar 12, 20183.683.693.443.443.4411,700
Mar 09, 20183.293.563.293.543.548,100
Mar 08, 20183.413.493.413.483.481,300
Mar 07, 20183.503.583.423.563.565,000
Mar 06, 20183.403.623.393.593.592,700
Mar 05, 20183.403.703.403.623.6214,000
Mar 02, 20183.483.663.483.563.568,100
Mar 01, 20183.333.553.133.463.465,300
Feb 28, 20183.433.693.433.473.473,500
Feb 27, 20183.603.753.293.603.606,900
Feb 26, 20183.653.743.563.643.649,400
Feb 23, 20183.673.673.523.563.567,000
Feb 22, 20183.853.853.263.503.506,500
Feb 21, 20183.773.873.523.713.7110,200
Feb 20, 20183.773.873.533.803.8029,900
Feb 16, 20183.763.943.763.803.809,300
Feb 15, 20183.793.883.713.753.7513,800
Feb 14, 20183.823.993.823.953.9510,700
Feb 13, 20183.793.863.793.833.8311,000
Feb 12, 20183.953.953.743.833.8325,000
Feb 09, 20183.924.023.663.763.7646,900
Feb 08, 20183.853.993.753.893.8915,500
Feb 07, 20184.164.163.603.733.7337,000
Feb 06, 20183.643.853.453.783.7836,600
Feb 05, 20183.664.403.603.893.89197,200
Feb 02, 20183.883.883.423.713.7179,900
Feb 01, 20183.834.023.803.843.8424,400
Jan 31, 20184.024.023.803.893.8922,700
Jan 30, 20184.154.153.853.893.8935,500
Jan 29, 20184.254.323.904.124.1271,200
Jan 26, 20183.954.153.854.084.0872,300
Jan 25, 20183.953.953.803.853.8520,300
Jan 24, 20184.044.043.663.913.9153,100
Jan 23, 20183.963.973.523.863.8698,200
Jan 22, 20184.014.183.703.783.78200,700
Jan 19, 20184.294.404.024.044.0476,300
Jan 18, 20184.485.244.014.094.09404,700
Jan 17, 20184.214.384.024.274.2775,200
Jan 16, 20184.174.343.954.194.19100,300
Jan 12, 20184.404.474.094.094.0978,200
Jan 11, 20184.154.604.054.414.41260,800
Jan 10, 20184.174.174.034.054.0522,000
Jan 09, 20184.184.243.924.194.1927,200
Jan 08, 20184.094.304.024.184.1841,400
Jan 05, 20184.304.303.903.903.9046,000
Jan 04, 20184.274.304.124.264.2621,000
Jan 03, 20184.694.694.164.294.2931,400
Jan 02, 20184.104.443.954.444.4478,100
Dec 29, 20174.354.354.084.094.0924,300
Dec 28, 20174.694.694.214.294.2963,700
Dec 27, 20174.494.493.784.094.0956,900
Dec 26, 20174.354.584.124.314.3141,000
Dec 22, 20174.334.684.094.294.29106,000
Dec 21, 20174.444.504.124.384.3890,500
Dec 20, 20174.364.744.284.384.38119,600
Dec 19, 20174.214.804.114.414.41280,600
Dec 18, 20174.094.393.984.244.24106,900
Dec 15, 20173.904.173.804.004.00162,200
Dec 14, 20173.683.843.663.733.7348,400
Dec 13, 20173.833.853.603.683.68111,500
Dec 12, 20174.034.153.713.713.71134,900
Dec 11, 20173.774.213.664.004.00120,600
Dec 08, 20173.894.003.683.713.7167,200
Dec 07, 20173.954.143.793.883.8867,600
Dec 06, 20174.194.543.613.893.89261,000
Dec 05, 20174.234.344.154.174.1794,500
Dec 04, 20174.884.884.204.264.26193,400
Dec 01, 20175.095.324.454.694.69505,000
Nov 30, 20174.605.004.524.784.78341,000
Nov 29, 20174.394.744.314.534.53221,700
Nov 28, 20174.284.314.104.294.2973,500
Nov 27, 20174.424.594.184.294.29155,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...