IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 12, 20184.404.474.094.094.0978,200
Jan 11, 20184.154.604.054.414.41260,800
Jan 10, 20184.174.174.034.054.0522,000
Jan 09, 20184.184.243.924.194.1927,200
Jan 08, 20184.094.304.024.184.1841,400
Jan 05, 20184.304.303.903.903.9046,000
Jan 04, 20184.274.304.124.264.2621,000
Jan 03, 20184.694.694.164.294.2931,400
Jan 02, 20184.104.443.954.444.4478,100
Dec 29, 20174.354.354.084.094.0924,300
Dec 28, 20174.694.694.214.294.2963,700
Dec 27, 20174.494.493.784.094.0956,900
Dec 26, 20174.354.584.124.314.3141,000
Dec 22, 20174.334.684.094.294.29106,000
Dec 21, 20174.444.504.124.384.3890,500
Dec 20, 20174.364.744.284.384.38119,600
Dec 19, 20174.214.804.114.414.41280,600
Dec 18, 20174.094.393.984.244.24106,900
Dec 15, 20173.904.173.804.004.00162,200
Dec 14, 20173.683.843.663.733.7348,400
Dec 13, 20173.833.853.603.683.68111,500
Dec 12, 20174.034.153.713.713.71134,900
Dec 11, 20173.774.213.664.004.00120,600
Dec 08, 20173.894.003.683.713.7167,200
Dec 07, 20173.954.143.793.883.8867,600
Dec 06, 20174.194.543.613.893.89261,000
Dec 05, 20174.234.344.154.174.1794,500
Dec 04, 20174.884.884.204.264.26193,400
Dec 01, 20175.095.324.454.694.69505,000
Nov 30, 20174.605.004.524.784.78341,000
Nov 29, 20174.394.744.314.534.53221,700
Nov 28, 20174.284.314.104.294.2973,500
Nov 27, 20174.424.594.184.294.29155,600
Nov 24, 20174.895.074.314.414.41657,200
Nov 22, 20174.305.194.114.664.661,368,300
Nov 21, 20174.614.804.064.244.24354,000
Nov 20, 20174.475.053.804.804.80862,900
Nov 17, 20173.916.633.914.334.336,618,200
Nov 16, 20173.234.303.113.813.81722,500
Nov 15, 20172.774.642.623.103.101,615,700
Nov 14, 20173.003.102.772.892.8944,100
Nov 13, 20172.973.132.832.892.8934,600
Nov 10, 20173.033.332.872.942.9447,600
Nov 09, 20172.853.192.803.093.0966,600
Nov 08, 20172.773.482.632.972.97232,000
Nov 07, 20172.652.822.582.782.7857,800
Nov 06, 20172.692.982.452.662.6667,600
Nov 03, 20172.712.902.562.782.7846,600
Nov 02, 20172.923.042.612.652.6514,100
Nov 01, 20172.773.452.772.902.9042,500
Oct 31, 20172.962.962.592.672.6745,400
Oct 30, 20173.083.082.842.932.938,300
Oct 27, 20172.923.282.843.003.0042,700
Oct 26, 20173.053.132.772.922.9224,800
Oct 25, 20173.183.293.013.093.0918,900
Oct 24, 20172.993.352.993.153.1521,700
Oct 23, 20173.313.373.223.223.2214,100
Oct 20, 20173.513.523.253.343.3445,300
Oct 19, 20173.483.513.413.473.4719,500
Oct 18, 20173.643.643.403.413.4147,700
Oct 17, 20173.483.743.483.533.5339,700
Oct 16, 20173.433.703.413.493.4926,400
Oct 13, 20173.643.753.453.743.7422,000
Oct 12, 20173.673.763.533.643.6434,100
Oct 11, 20173.463.823.463.773.7719,600
Oct 10, 20173.743.853.453.453.4577,700
Oct 09, 20173.944.103.863.873.8732,600
Oct 06, 20173.774.013.603.913.9134,700
Oct 05, 20173.954.123.633.753.7565,100
Oct 04, 20173.884.383.803.853.85184,100
Oct 03, 20173.814.003.523.763.7625,400
Oct 02, 20173.873.953.743.773.7713,700
Sep 29, 20174.134.133.743.823.8252,900
Sep 28, 20174.104.344.054.104.1050,100
Sep 27, 20174.104.414.004.004.0017,500
Sep 26, 20174.534.633.954.084.08156,500
Sep 25, 20174.574.574.414.554.5511,200
Sep 22, 20174.574.654.534.604.6017,100
Sep 21, 20174.664.844.444.524.5224,000
Sep 20, 20174.844.844.504.714.7113,000
Sep 19, 20174.794.874.614.774.7721,200
Sep 18, 20174.904.954.784.784.788,500
Sep 15, 20174.754.844.704.844.8414,500
Sep 14, 20174.934.934.624.784.7824,400
Sep 13, 20175.115.154.804.904.9055,400
Sep 12, 20175.595.605.105.215.2124,900
Sep 11, 20175.295.615.155.475.4720,500
Sep 08, 20175.435.485.165.265.2612,900
Sep 07, 20176.006.105.335.485.4849,900
Sep 06, 20175.006.504.955.845.8470,100
Sep 05, 20174.554.964.554.824.8229,200
Sep 01, 20174.504.584.264.374.3746,000
Aug 31, 20175.065.064.534.594.5938,700
Aug 30, 20175.145.495.005.055.0547,700
Aug 29, 20175.195.285.005.105.1037,800
Aug 28, 20175.235.345.125.325.3228,100
Aug 25, 20175.405.635.155.205.2037,600
Aug 24, 20176.106.105.045.405.4083,400
Aug 23, 20176.406.415.986.106.1031,700
Aug 22, 20176.746.746.026.426.4296,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...