IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20183.7703.8403.5803.6273.62728,089
Jul 16, 20183.5903.7703.5903.6103.6103,400
Jul 13, 20183.5303.5903.5203.5203.5202,200
Jul 12, 20183.5903.5903.5103.5403.5402,500
Jul 11, 20183.6303.6603.5603.6203.6202,000
Jul 10, 20183.6503.7603.6003.7603.76015,700
Jul 09, 20183.8604.4603.7203.8403.840127,500
Jul 06, 20183.9003.9003.8203.9003.9006,100
Jul 05, 20183.8203.9103.8203.9103.9103,900
Jul 03, 20183.9103.9103.7803.8003.800900
Jul 02, 20183.9103.9103.6903.9103.9108,800
Jun 29, 20183.8203.8203.8203.8203.820200
Jun 28, 20183.6003.9103.6003.8503.85017,800
Jun 27, 20183.6103.6603.6103.6603.6603,100
Jun 26, 20183.7203.7503.5903.7203.7202,800
Jun 25, 20183.5603.8903.5603.5903.59012,300
Jun 22, 20183.7203.7603.5503.5503.5508,700
Jun 21, 20183.9003.9103.7203.7703.7703,100
Jun 20, 20183.7803.8703.7803.8703.870800
Jun 19, 20183.8503.9403.7103.7103.7105,600
Jun 18, 20183.9603.9903.8503.9303.9305,200
Jun 15, 20183.9704.0003.8603.9703.9705,500
Jun 14, 20183.7804.0603.7104.0004.00060,000
Jun 13, 20183.7804.1003.7203.7903.79044,300
Jun 12, 20183.8003.9103.7603.9103.91023,000
Jun 11, 20183.6003.7903.6003.7903.7906,900
Jun 08, 20183.6203.8003.5803.6303.63047,800
Jun 07, 20183.6503.6503.5503.6103.6104,000
Jun 06, 20183.7503.7603.5603.5903.59017,300
Jun 05, 20183.3503.7103.3503.5803.58052,900
Jun 04, 20183.1603.4003.1603.3103.31095,800
Jun 01, 20183.2203.2203.0203.0203.02022,600
May 31, 20183.1803.1803.0603.1603.16017,800
May 30, 20182.9803.2602.9803.1603.16025,300
May 29, 20182.9903.1002.9903.0403.04017,000
May 25, 20182.9203.0702.9202.9702.9709,400
May 24, 20182.9203.0602.8102.9702.97010,300
May 23, 20183.0603.0802.9102.9302.93017,900
May 22, 20183.1503.1502.9703.0803.08014,100
May 21, 20183.0503.0902.9203.0103.01034,800
May 18, 20183.1603.1802.9003.0603.06019,900
May 17, 20182.7703.2402.7703.1603.16039,100
May 16, 20182.7402.9802.7002.9002.90040,700
May 15, 20182.9002.9002.7602.8002.80050,700
May 14, 20182.7402.9202.7402.8502.85032,900
May 11, 20182.7102.8802.7102.7802.78025,000
May 10, 20182.7802.9002.7002.7002.70018,300
May 09, 20182.8802.8802.7002.7102.71044,200
May 08, 20182.9802.9802.9002.9002.90022,800
May 07, 20183.0703.0902.9302.9802.98039,800
May 04, 20183.3003.3003.0903.0903.090110,900
May 03, 20184.3804.9003.3303.5603.5601,515,500
May 02, 20182.8703.9902.8603.5703.570275,000
May 01, 20182.8503.0702.8502.8502.85013,800
Apr 30, 20182.8002.8202.8002.8202.820400
Apr 27, 20182.8402.8702.7302.7802.78018,300
Apr 26, 20182.8502.8602.6602.8602.86014,500
Apr 25, 20182.8802.9002.8402.8902.8905,100
Apr 24, 20182.8102.9002.7702.9002.9007,400
Apr 23, 20182.7802.7802.6802.6802.68010,500
Apr 20, 20182.8102.8102.7802.7802.7803,700
Apr 19, 20182.9402.9402.7602.8202.82022,600
Apr 18, 20182.9602.9602.8302.9602.9607,100
Apr 17, 20183.0403.1402.8403.0003.00020,500
Apr 16, 20182.9702.9802.9302.9802.98012,900
Apr 13, 20182.9002.9702.7102.9702.9708,100
Apr 12, 20182.8602.9802.8202.8302.8308,500
Apr 11, 20182.8002.9902.7302.8902.89013,000
Apr 10, 20183.0003.0602.7002.8202.82039,700
Apr 09, 20182.9403.0502.9402.9902.9905,400
Apr 06, 20183.0003.0002.8702.8702.8704,300
Apr 05, 20182.8603.0002.8502.9002.9008,000
Apr 04, 20182.5702.8502.4702.8102.81012,600
Apr 03, 20182.9003.1802.5002.5502.550107,200
Apr 02, 20182.8502.9602.8102.8302.83011,800
Mar 29, 20182.7903.1302.7902.8102.81032,600
Mar 28, 20183.2403.3302.7502.7502.75039,500
Mar 27, 20183.6003.8003.3103.3203.32040,800
Mar 26, 20183.8703.9603.6503.7003.70023,900
Mar 23, 20184.0404.0403.7003.8903.89010,300
Mar 22, 20183.8804.0403.7903.9603.96013,300
Mar 21, 20183.9204.0903.8804.0104.01018,400
Mar 20, 20183.8703.9103.8403.8803.8805,500
Mar 19, 20183.8503.9403.6003.8903.89029,300
Mar 16, 20183.8003.9903.7503.8703.87036,500
Mar 15, 20184.1704.1903.8503.8703.87060,300
Mar 14, 20184.0004.2903.8204.2004.200119,300
Mar 13, 20183.5804.2003.4604.0004.00062,400
Mar 12, 20183.6803.6903.4403.4403.44011,700
Mar 09, 20183.2903.5603.2903.5403.5408,100
Mar 08, 20183.4103.4903.4103.4803.4801,300
Mar 07, 20183.5003.5803.4203.5603.5605,000
Mar 06, 20183.4003.6203.3903.5903.5902,700
Mar 05, 20183.4003.7003.4003.6203.62014,000
Mar 02, 20183.4803.6603.4803.5603.5608,100
Mar 01, 20183.3303.5503.1303.4603.4605,300
Feb 28, 20183.4303.6903.4303.4703.4703,500
Feb 27, 20183.6003.7503.2903.6003.6006,900
Feb 26, 20183.6503.7403.5603.6403.6409,400
Feb 23, 20183.6703.6703.5203.5603.5607,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...