IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20181.791.921.541.631.633,900
Dec 10, 20182.012.011.671.681.682,000
Dec 07, 20181.672.041.672.002.0026,000
Dec 06, 20181.631.851.501.661.6615,900
Dec 04, 20181.972.071.491.851.8526,500
Dec 03, 20181.721.901.671.741.7429,900
Nov 30, 20181.561.881.341.721.7243,000
Nov 29, 20181.471.911.411.731.7311,400
Nov 28, 20181.581.741.521.741.741,500
Nov 27, 20181.631.711.601.651.651,700
Nov 26, 20181.561.901.501.781.7810,300
Nov 23, 20181.671.881.501.501.5011,600
Nov 21, 20181.461.851.461.851.85300
Nov 20, 20181.862.051.601.851.8515,800
Nov 19, 20181.952.491.902.002.0030,200
Nov 16, 20182.032.031.741.901.9033,900
Nov 15, 20182.262.261.951.951.952,400
Nov 14, 20182.282.342.252.252.259,700
Nov 13, 20182.352.352.352.352.35900
Nov 12, 20182.402.672.252.402.402,200
Nov 09, 20182.582.581.522.412.413,900
Nov 08, 20182.622.822.422.422.426,800
Nov 07, 20182.652.792.522.652.655,400
Nov 06, 20182.402.652.402.652.653,400
Nov 05, 20182.572.602.572.602.601,500
Nov 02, 20182.602.642.532.602.603,800
Nov 01, 20182.482.502.482.502.502,200
Oct 31, 20182.882.882.442.472.472,100
Oct 30, 20182.672.792.352.582.5810,600
Oct 29, 20182.662.922.602.602.604,400
Oct 26, 20182.833.002.602.602.6013,400
Oct 25, 20182.792.792.792.792.79200
Oct 24, 20182.872.872.562.792.7916,200
Oct 23, 20183.193.192.702.732.7351,800
Oct 22, 20182.983.152.883.103.1033,300
Oct 19, 20182.992.992.992.992.99-
Oct 18, 20183.333.332.802.992.994,000
Oct 17, 20183.003.062.833.063.066,700
Oct 16, 20182.963.002.963.003.007,700
Oct 15, 20182.993.002.732.962.967,600
Oct 12, 20182.953.002.902.902.902,600
Oct 11, 20183.003.062.713.003.004,700
Oct 10, 20183.053.072.802.882.884,700
Oct 09, 20183.063.102.752.752.753,200
Oct 08, 20182.903.112.903.113.113,400
Oct 05, 20183.043.052.842.952.952,700
Oct 04, 20183.053.053.003.003.00700
Oct 03, 20182.913.102.913.053.052,600
Oct 02, 20182.842.902.802.902.901,900
Oct 01, 20182.832.922.832.902.903,100
Sep 28, 20182.912.912.782.852.854,000
Sep 27, 20183.163.242.732.782.7819,600
Sep 26, 20183.213.253.063.103.105,100
Sep 25, 20183.313.343.243.343.34700
Sep 24, 20183.213.443.063.273.2744,500
Sep 21, 20183.263.263.053.063.062,600
Sep 20, 20183.383.383.203.333.332,700
Sep 19, 20183.053.203.043.073.072,600
Sep 18, 20183.233.233.233.233.23700
Sep 17, 20183.253.253.113.113.112,800
Sep 14, 20183.093.242.983.013.0110,200
Sep 13, 20183.423.423.123.123.122,400
Sep 12, 20182.983.352.983.353.352,900
Sep 11, 20183.103.333.043.043.045,300
Sep 10, 20183.663.663.243.243.2420,700
Sep 07, 20183.373.853.113.673.6771,600
Sep 06, 20183.073.073.073.073.07400
Sep 05, 20183.093.473.063.443.4422,700
Sep 04, 20183.153.203.003.133.1319,200
Aug 31, 20182.913.152.913.153.155,400
Aug 30, 20182.932.932.802.802.802,100
Aug 29, 20183.213.213.023.103.101,100
Aug 28, 20183.303.443.213.213.2118,100
Aug 27, 20183.003.343.003.233.2316,300
Aug 24, 20182.942.972.902.962.967,600
Aug 23, 20182.832.872.812.852.852,600
Aug 22, 20182.752.772.742.742.741,600
Aug 21, 20182.853.002.852.912.9110,200
Aug 20, 20182.652.982.652.802.804,500
Aug 17, 20182.862.972.862.972.97300
Aug 16, 20182.862.952.762.772.773,500
Aug 15, 20182.732.732.732.732.73300
Aug 14, 20182.802.992.802.992.9910,000
Aug 13, 20182.752.902.622.902.9015,400
Aug 10, 20183.243.242.912.922.925,700
Aug 09, 20183.163.162.992.992.992,300
Aug 08, 20183.003.002.912.962.963,700
Aug 07, 20182.933.202.933.203.201,000
Aug 06, 20183.033.162.973.163.162,000
Aug 03, 20183.193.193.033.033.03900
Aug 02, 20183.153.153.053.053.052,600
Aug 01, 20183.253.253.053.053.058,700
Jul 31, 20183.303.303.153.263.262,300
Jul 30, 20183.173.443.173.443.441,200
Jul 27, 20183.183.493.163.163.167,100
Jul 26, 20183.213.703.183.403.4019,800
Jul 25, 20183.273.293.253.283.2810,200
Jul 24, 20183.273.503.263.353.354,900
Jul 23, 20183.293.293.283.293.294,100
Jul 20, 20183.493.503.323.323.326,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...