IPDN - Professional Diversity Network, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20167.738.427.238.198.1933,700
Sep 29, 20168.518.707.828.118.11102,800
Sep 28, 20166.0011.505.517.897.89373,700
Sep 27, 20165.606.905.435.605.609,000
Sep 27, 20161/8 Stock Split
Sep 26, 20165.845.845.205.765.7626,600
Sep 23, 20165.845.845.605.685.6811,800
Sep 22, 20165.605.845.605.685.683,000
Sep 21, 20165.445.765.445.525.522,900
Sep 20, 20165.605.605.525.605.60500
Sep 19, 20165.365.925.365.605.6043,600
Sep 16, 20166.006.405.365.365.368,100
Sep 15, 20166.086.646.086.566.5626,500
Sep 14, 20166.566.646.246.646.6457,000
Sep 13, 20166.406.406.166.406.4045,000
Sep 12, 20166.726.726.326.406.4033,400
Sep 09, 20165.846.565.846.486.487,600
Sep 08, 20166.086.165.846.086.0816,700
Sep 07, 20166.006.325.926.166.1628,600
Sep 06, 20165.846.325.766.166.1675,500
Sep 02, 20165.845.845.525.765.7656,300
Sep 01, 20165.926.085.685.845.8425,900
Aug 31, 20165.926.005.286.006.00116,100
Aug 30, 20165.206.565.206.166.1612,700
Aug 29, 20165.605.845.205.285.28115,100
Aug 26, 20165.686.085.605.605.6064,000
Aug 25, 20166.486.645.685.765.76139,300
Aug 24, 20166.566.725.686.646.64172,600
Aug 23, 20167.607.606.647.127.12113,400
Aug 22, 20167.928.007.207.607.60196,000
Aug 19, 20167.688.007.047.447.44230,900
Aug 18, 20167.048.406.807.687.68926,300
Aug 17, 20166.806.806.086.406.40186,300
Aug 16, 20166.086.245.686.246.24258,100
Aug 15, 20166.407.205.606.086.08756,200
Aug 12, 20164.244.244.084.244.242,000
Aug 11, 20164.404.404.004.164.1622,200
Aug 10, 20164.724.803.844.324.32109,400
Aug 09, 20164.724.724.084.484.4816,800
Aug 08, 20164.804.804.244.324.3216,300
Aug 05, 20164.324.644.244.644.6413,500
Aug 04, 20164.484.804.164.244.2411,700
Aug 03, 20164.405.204.084.724.7227,800
Aug 02, 20164.165.283.924.644.64205,700
Aug 01, 20164.084.163.844.164.1618,000
Jul 29, 20164.244.244.004.164.1623,700
Jul 28, 20164.324.323.844.244.244,800
Jul 27, 20164.564.563.844.244.2468,400
Jul 26, 20164.164.644.164.564.5623,100
Jul 25, 20164.004.323.204.164.16165,600
Jul 22, 20164.084.243.924.004.0045,600
Jul 21, 20164.164.324.004.084.0843,300
Jul 20, 20164.404.404.084.244.2435,800
Jul 19, 20164.244.643.924.164.1656,800
Jul 18, 20164.564.643.684.244.2497,100
Jul 15, 20164.005.123.684.484.48998,700
Jul 14, 20163.684.163.604.164.1624,400
Jul 13, 20164.084.643.444.004.00139,500
Jul 12, 20164.164.564.004.164.1646,300
Jul 11, 20164.244.643.924.004.0089,700
Jul 08, 20163.764.243.283.843.849,100
Jul 07, 20164.324.323.043.683.6840,400
Jul 06, 20163.924.403.684.164.1680,700
Jul 05, 20163.684.003.603.923.9248,700
Jul 01, 20163.363.602.883.603.6050,400
Jun 30, 20163.683.763.043.203.2082,400
Jun 29, 20164.004.003.203.683.683,200
Jun 28, 20163.924.003.523.923.926,600
Jun 27, 20164.484.483.524.004.0044,300
Jun 24, 20164.644.643.443.923.92110,400
Jun 23, 20164.804.804.084.404.4022,900
Jun 22, 20164.644.964.084.724.7257,100
Jun 21, 20165.605.924.324.724.72445,200
Jun 20, 20164.805.044.324.964.9685,900
Jun 17, 20165.365.364.004.324.32116,400
Jun 16, 20165.045.044.484.804.8076,800
Jun 15, 20165.125.604.405.045.04695,700
Jun 14, 20165.205.844.804.804.80199,900
Jun 13, 20164.325.604.244.564.56241,400
Jun 10, 20164.164.164.164.164.16400
Jun 09, 20164.084.084.084.084.08200
Jun 08, 20163.924.243.684.244.243,700
Jun 07, 20164.004.164.004.004.002,100
Jun 06, 20164.004.324.004.004.001,100
Jun 03, 20164.324.324.084.084.08100
Jun 02, 20164.084.324.084.324.32200
Jun 01, 20163.843.843.843.843.841,000
May 31, 20164.004.004.004.004.00400
May 27, 20164.004.084.004.004.001,200
May 26, 20163.924.003.524.004.0019,100
May 25, 20164.084.164.004.084.081,100
May 24, 20164.324.323.844.164.161,400
May 23, 20164.324.324.084.084.081,300
May 20, 20164.324.323.843.923.9211,300
May 19, 20164.004.003.843.843.841,200
May 18, 20163.764.243.764.244.2412,600
May 17, 20164.404.403.603.603.608,300
May 16, 20164.484.484.244.244.2421,000
May 13, 20164.644.804.484.484.48200
May 12, 20165.205.204.644.644.641,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...