IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20183.31163.31163.31163.31163.3116206
Sep 24, 20183.21003.44003.06003.27003.270044,500
Sep 21, 20183.26003.26003.05003.06003.06002,600
Sep 20, 20183.38003.38003.20003.33003.33002,700
Sep 19, 20183.05003.20003.04003.07003.07002,600
Sep 18, 20183.23003.23003.23003.23003.2300700
Sep 17, 20183.25003.25003.11003.11003.11002,800
Sep 14, 20183.09003.24002.98003.01003.010010,200
Sep 13, 20183.42003.42003.12003.12003.12002,400
Sep 12, 20182.98003.35002.98003.35003.35002,900
Sep 11, 20183.10003.33003.04003.04003.04005,300
Sep 10, 20183.66003.66003.24003.24003.240020,700
Sep 07, 20183.37003.85003.11003.67003.670071,600
Sep 06, 20183.07003.07003.07003.07003.0700400
Sep 05, 20183.09003.47003.06003.44003.440022,700
Sep 04, 20183.15003.20003.00003.13003.130019,200
Aug 31, 20182.91003.15002.91003.15003.15005,400
Aug 30, 20182.93002.93002.80002.80002.80002,100
Aug 29, 20183.21003.21003.02003.10003.10001,100
Aug 28, 20183.30003.44003.21003.21003.210018,100
Aug 27, 20183.00003.34003.00003.23003.230016,300
Aug 24, 20182.94002.97002.90002.96002.96007,600
Aug 23, 20182.83002.87002.81002.85002.85002,600
Aug 22, 20182.75002.77002.74002.74002.74001,600
Aug 21, 20182.85003.00002.85002.91002.910010,200
Aug 20, 20182.65002.98002.65002.80002.80004,500
Aug 17, 20182.86002.97002.86002.97002.9700300
Aug 16, 20182.86002.95002.76002.77002.77003,500
Aug 15, 20182.73002.73002.73002.73002.7300300
Aug 14, 20182.80002.99002.80002.99002.990010,000
Aug 13, 20182.75002.90002.62002.90002.900015,400
Aug 10, 20183.24003.24002.91002.92002.92005,700
Aug 09, 20183.16003.16002.99002.99002.99002,300
Aug 08, 20183.00003.00002.91002.96002.96003,700
Aug 07, 20182.93003.20002.93003.20003.20001,000
Aug 06, 20183.03003.16002.97003.16003.16002,000
Aug 03, 20183.19003.19003.03003.03003.0300900
Aug 02, 20183.15003.15003.05003.05003.05002,600
Aug 01, 20183.25003.25003.05003.05003.05008,700
Jul 31, 20183.30003.30003.15003.26003.26002,300
Jul 30, 20183.17003.44003.17003.44003.44001,200
Jul 27, 20183.18003.49003.16003.16003.16007,100
Jul 26, 20183.21003.70003.18003.40003.400019,800
Jul 25, 20183.27003.29003.25003.28003.280010,200
Jul 24, 20183.27003.50003.26003.35003.35004,900
Jul 23, 20183.29003.29003.28003.29003.29004,100
Jul 20, 20183.49003.50003.32003.32003.32006,800
Jul 19, 20183.70003.70003.45003.45003.450012,500
Jul 18, 20183.78003.78003.52003.60003.60007,200
Jul 17, 20183.77003.84003.58003.63003.630028,100
Jul 16, 20183.59003.77003.59003.61003.61003,400
Jul 13, 20183.53003.59003.52003.52003.52002,200
Jul 12, 20183.59003.59003.51003.54003.54002,500
Jul 11, 20183.63003.66003.56003.62003.62002,000
Jul 10, 20183.65003.76003.60003.76003.760015,700
Jul 09, 20183.86004.46003.72003.84003.8400127,500
Jul 06, 20183.90003.90003.82003.90003.90006,100
Jul 05, 20183.82003.91003.82003.91003.91003,900
Jul 03, 20183.91003.91003.78003.80003.8000900
Jul 02, 20183.91003.91003.69003.91003.91008,800
Jun 29, 20183.82003.82003.82003.82003.8200200
Jun 28, 20183.60003.91003.60003.85003.850017,800
Jun 27, 20183.61003.66003.61003.66003.66003,100
Jun 26, 20183.72003.75003.59003.72003.72002,800
Jun 25, 20183.56003.89003.56003.59003.590012,300
Jun 22, 20183.72003.76003.55003.55003.55008,700
Jun 21, 20183.90003.91003.72003.77003.77003,100
Jun 20, 20183.78003.87003.78003.87003.8700800
Jun 19, 20183.85003.94003.71003.71003.71005,600
Jun 18, 20183.96003.99003.85003.93003.93005,200
Jun 15, 20183.97004.00003.86003.97003.97005,500
Jun 14, 20183.78004.06003.71004.00004.000060,000
Jun 13, 20183.78004.10003.72003.79003.790044,300
Jun 12, 20183.80003.91003.76003.91003.910023,000
Jun 11, 20183.60003.79003.60003.79003.79006,900
Jun 08, 20183.62003.80003.58003.63003.630047,800
Jun 07, 20183.65003.65003.55003.61003.61004,000
Jun 06, 20183.75003.76003.56003.59003.590017,300
Jun 05, 20183.35003.71003.35003.58003.580052,900
Jun 04, 20183.16003.40003.16003.31003.310095,800
Jun 01, 20183.22003.22003.02003.02003.020022,600
May 31, 20183.18003.18003.06003.16003.160017,800
May 30, 20182.98003.26002.98003.16003.160025,300
May 29, 20182.99003.10002.99003.04003.040017,000
May 25, 20182.92003.07002.92002.97002.97009,400
May 24, 20182.92003.06002.81002.97002.970010,300
May 23, 20183.06003.08002.91002.93002.930017,900
May 22, 20183.15003.15002.97003.08003.080014,100
May 21, 20183.05003.09002.92003.01003.010034,800
May 18, 20183.16003.18002.90003.06003.060019,900
May 17, 20182.77003.24002.77003.16003.160039,100
May 16, 20182.74002.98002.70002.90002.900040,700
May 15, 20182.90002.90002.76002.80002.800050,700
May 14, 20182.74002.92002.74002.85002.850032,900
May 11, 20182.71002.88002.71002.78002.780025,000
May 10, 20182.78002.90002.70002.70002.700018,300
May 09, 20182.88002.88002.70002.71002.710044,200
May 08, 20182.98002.98002.90002.90002.900022,800
May 07, 20183.07003.09002.93002.98002.980039,800
May 04, 20183.30003.30003.09003.09003.0900110,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...