IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20193.13003.13002.79002.85002.850010,909
Mar 20, 20193.13003.13002.75003.00003.000010,300
Mar 19, 20193.02003.40002.78003.00003.000045,600
Mar 18, 20192.35003.03002.35002.70002.700036,600
Mar 15, 20192.32002.42002.04002.36002.36008,700
Mar 14, 20192.24002.39002.24002.31002.31009,500
Mar 13, 20192.33002.33002.25002.25002.25002,400
Mar 12, 20192.18002.45001.96002.35002.350022,600
Mar 11, 20192.12002.28002.09002.23002.230011,000
Mar 08, 20191.71002.10001.71002.09002.090013,100
Mar 07, 20191.91001.98001.86001.96001.960013,700
Mar 06, 20191.71002.25001.53001.89001.890026,300
Mar 05, 20191.57001.76001.19001.69001.690024,100
Mar 04, 20191.57001.64001.53001.53001.530012,300
Mar 01, 20191.45001.65001.45001.52001.520011,100
Feb 28, 20191.49001.64001.35001.45001.450019,000
Feb 27, 20191.41001.55001.40001.55001.55005,300
Feb 26, 20191.27001.44001.27001.41001.410019,200
Feb 25, 20191.20001.44001.13001.26001.260030,000
Feb 22, 20191.11001.21001.10001.19001.190017,200
Feb 21, 20191.09001.21001.02001.05001.050012,400
Feb 20, 20191.20001.20001.01001.01001.01004,300
Feb 19, 20191.15001.15001.07001.15001.15004,400
Feb 15, 20191.07001.17001.07001.12001.120014,400
Feb 14, 20191.09001.10001.08001.08001.08002,300
Feb 13, 20191.12001.20001.00001.10001.100031,000
Feb 12, 20191.03001.21001.03001.17001.170011,900
Feb 11, 20191.25001.26001.02001.03001.030039,000
Feb 08, 20191.33001.33001.18001.26001.26008,100
Feb 07, 20191.36001.38001.31001.32001.32005,300
Feb 06, 20191.46001.46001.35001.36001.36002,900
Feb 05, 20191.33001.50001.33001.46001.46002,800
Feb 04, 20191.43001.62001.31001.31001.310017,300
Feb 01, 20191.28001.90001.26001.46001.4600134,500
Jan 31, 20191.30001.30001.20001.20001.20005,700
Jan 30, 20191.33001.37001.28001.35001.35005,900
Jan 29, 20191.34001.35001.21001.35001.35007,600
Jan 28, 20191.45001.49001.32001.41001.41003,400
Jan 25, 20191.49001.56001.42001.54001.540029,800
Jan 24, 20191.35001.43001.33001.43001.43005,700
Jan 23, 20191.30001.38001.18001.38001.380017,600
Jan 22, 20191.40001.41001.30001.30001.300034,300
Jan 18, 20191.36001.53001.30001.30001.300010,900
Jan 17, 20191.36001.46001.28001.36001.360027,300
Jan 16, 20191.32001.40001.23001.40001.400027,500
Jan 15, 20191.52001.52001.37001.37001.370010,400
Jan 14, 20191.37001.51001.37001.49001.49004,100
Jan 11, 20191.47001.47001.28001.36001.36009,700
Jan 10, 20191.51001.51001.43001.50001.50005,600
Jan 09, 20191.34001.47001.21001.40001.400021,300
Jan 08, 20191.11001.39001.03001.18001.180030,200
Jan 07, 20191.18001.18001.00001.03001.030012,800
Jan 04, 20191.32001.34001.18001.18001.180014,100
Jan 03, 20191.18001.35001.18001.33001.330022,300
Jan 02, 20191.05001.69001.05001.31001.3100248,000
Dec 31, 20180.88001.06000.88001.00001.000033,100
Dec 28, 20181.07001.38000.73000.90000.900053,000
Dec 27, 20181.15001.15001.07001.07001.07004,300
Dec 26, 20181.25001.25001.25001.25001.2500100
Dec 24, 20181.23001.33001.11001.25001.25001,000
Dec 21, 20181.50001.50001.16001.36001.360010,200
Dec 20, 20181.60001.60001.37001.58001.580011,400
Dec 19, 20181.60001.60001.50001.60001.600016,200
Dec 18, 20181.57001.66001.57001.60001.60006,600
Dec 17, 20181.70001.78001.60001.78001.78002,000
Dec 14, 20181.80001.80001.57001.78001.7800600
Dec 13, 20181.78001.87001.56001.80001.80003,900
Dec 12, 20181.76001.76001.57001.65001.650016,600
Dec 11, 20181.79001.92001.54001.63001.63003,900
Dec 10, 20182.01002.01001.67001.68001.68002,000
Dec 07, 20181.67002.04001.67002.00002.000026,000
Dec 06, 20181.63001.85001.50001.66001.660015,900
Dec 04, 20181.97002.07001.49001.85001.850026,500
Dec 03, 20181.72001.90001.67001.74001.740029,900
Nov 30, 20181.56001.88001.34001.72001.720043,000
Nov 29, 20181.47001.91001.41001.73001.730011,400
Nov 28, 20181.58001.74001.52001.74001.74001,500
Nov 27, 20181.63001.71001.60001.65001.65001,700
Nov 26, 20181.56001.90001.50001.78001.780010,300
Nov 23, 20181.67001.88001.50001.50001.500011,600
Nov 21, 20181.46001.85001.46001.85001.8500300
Nov 20, 20181.86002.05001.60001.85001.850015,800
Nov 19, 20181.95002.49001.90002.00002.000030,200
Nov 16, 20182.03002.03001.74001.90001.900033,900
Nov 15, 20182.26002.26001.95001.95001.95002,400
Nov 14, 20182.28002.34002.25002.25002.25009,700
Nov 13, 20182.35002.35002.35002.35002.3500900
Nov 12, 20182.40002.67002.25002.40002.40002,200
Nov 09, 20182.58002.58001.52002.41002.41003,900
Nov 08, 20182.62002.82002.42002.42002.42006,800
Nov 07, 20182.65002.79002.52002.65002.65005,400
Nov 06, 20182.40002.65002.40002.65002.65003,400
Nov 05, 20182.57002.60002.57002.60002.60001,500
Nov 02, 20182.60002.64002.53002.60002.60003,800
Nov 01, 20182.48002.50002.48002.50002.50002,200
Oct 31, 20182.88002.88002.44002.47002.47002,100
Oct 30, 20182.67002.79002.35002.58002.580010,600
Oct 29, 20182.66002.92002.60002.60002.60004,400
Oct 26, 20182.83003.00002.60002.60002.600013,400
Oct 25, 20182.79002.79002.79002.79002.7900200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...