IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192.37002.86002.37002.64002.640014,600
Jun 25, 20192.36002.37002.35002.37002.37001,500
Jun 24, 20192.10002.10002.10002.10002.10002,300
Jun 21, 20192.25002.25002.10002.10002.1000600
Jun 20, 20192.33002.33001.93002.05002.05001,400
Jun 19, 20192.21002.81002.00002.22002.220017,000
Jun 18, 20191.93003.02001.83002.06002.060059,000
Jun 17, 20191.75001.75001.75001.75001.7500700
Jun 14, 20191.64001.64001.64001.64001.6400400
Jun 13, 20191.73001.73001.69001.72001.72001,000
Jun 12, 20191.88001.88001.61001.84001.84003,800
Jun 11, 20191.89001.89001.89001.89001.8900500
Jun 10, 20191.86001.90001.86001.89001.89004,100
Jun 07, 20192.15002.16002.13002.16002.16001,800
Jun 06, 20192.42002.42002.09002.25002.250010,400
Jun 05, 20192.47002.47002.35002.39002.39002,500
Jun 04, 20192.88002.88002.36002.44002.440035,400
Jun 03, 20192.82002.86002.62002.82002.820012,100
May 31, 20192.85002.85002.62002.84002.84003,500
May 30, 20192.64002.95002.64002.86002.86004,700
May 29, 20192.86002.86002.59002.64002.640055,700
May 28, 20193.15003.16002.87003.05003.050011,100
May 24, 20193.03003.37002.84003.25003.250013,500
May 23, 20193.02003.04002.83003.04003.0400900
May 22, 20193.02003.04002.93003.04003.04002,400
May 21, 20193.06003.06002.82003.04003.040012,300
May 20, 20193.10003.12002.71003.12003.120026,700
May 17, 20193.14003.15003.08003.15003.150010,500
May 16, 20193.14003.20003.14003.19003.19001,500
May 15, 20193.20003.20003.18003.18003.1800600
May 14, 20193.42003.42003.15003.16003.16004,900
May 13, 20193.19003.30003.14003.14003.14004,800
May 10, 20193.26003.32003.21003.32003.32001,700
May 09, 20193.26003.36003.22003.36003.3600600
May 08, 20193.30003.35003.30003.35003.35001,400
May 07, 20193.37003.38003.25003.37003.37001,200
May 06, 20193.49003.49003.41003.41003.410019,300
May 03, 20193.15003.40003.15003.40003.400015,900
May 02, 20193.35003.35003.27003.29003.29004,700
May 01, 20193.50003.56003.31003.35003.35004,300
Apr 30, 20193.42003.45003.38003.44003.440042,100
Apr 29, 20193.47003.47003.36003.44003.44004,600
Apr 26, 20193.36003.44003.28003.44003.44009,400
Apr 25, 20193.27003.28003.20003.20003.20006,500
Apr 24, 20193.40003.43003.28003.39003.39009,900
Apr 23, 20193.38003.52003.36003.48003.48006,000
Apr 22, 20193.51003.60003.40003.44003.44009,600
Apr 18, 20193.64003.72003.45003.52003.520015,600
Apr 17, 20193.60003.62003.10003.47003.470029,200
Apr 16, 20193.49004.20003.19003.37003.3700187,400
Apr 15, 20193.25003.40003.25003.30003.30001,400
Apr 12, 20193.21003.34003.16003.34003.34001,300
Apr 11, 20193.25003.51003.12003.16003.160024,100
Apr 10, 20193.24003.37003.24003.32003.32004,800
Apr 09, 20193.20003.25003.20003.24003.24002,600
Apr 08, 20193.25003.33003.20003.20003.20005,900
Apr 05, 20193.13003.39003.13003.24003.24002,300
Apr 04, 20193.31003.40003.11003.11003.110011,400
Apr 03, 20193.26003.40003.17003.17003.17006,100
Apr 02, 20193.24003.39003.15003.26003.26004,000
Apr 01, 20193.16003.30003.12003.24003.24008,200
Mar 29, 20193.13003.28003.13003.21003.210011,700
Mar 28, 20193.08003.19003.02003.08003.080013,400
Mar 27, 20193.21003.21003.08003.21003.21004,500
Mar 26, 20193.15003.23003.00003.21003.210010,800
Mar 25, 20193.17003.22003.02003.12003.120016,300
Mar 22, 20193.15003.17003.00003.09003.09009,000
Mar 21, 20193.13003.13002.79003.05003.050010,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...