Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Professional Diversity Network, Inc. (IPDN)

1.6900
-0.0900
(-5.06%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.78001.78001.68001.69001.690015,100
May 6, 20251.79001.84001.68001.84001.840032,900
May 5, 20251.54001.85001.54001.79001.790064,900
May 2, 20251.44001.60001.42001.60001.600061,100
May 1, 20251.47001.58001.43001.47001.470030,600
Apr 30, 20251.40001.48001.37001.48001.480031,100
Apr 29, 20251.56001.56001.40001.40001.400024,800
Apr 28, 20251.41001.70001.41001.56001.560086,500
Apr 25, 20251.30001.43001.25001.41001.410064,900
Apr 24, 20251.34001.37001.29001.30001.300031,700
Apr 23, 20251.20001.38001.20001.34001.340096,500
Apr 22, 20251.05001.23001.01001.19001.190069,800
Apr 21, 20251.14001.15001.05001.07001.070025,300
Apr 17, 20251.21001.26001.15001.18001.180021,200
Apr 16, 20251.14001.31001.14001.21001.2100109,900
Apr 15, 20251.21001.25001.11001.14001.140037,200
Apr 14, 20251.22001.35001.15001.25001.2500118,700
Apr 11, 20251.47001.47001.15001.15001.15001,114,600
Apr 10, 20251.27001.29001.10001.14001.140093,200
Apr 9, 20250.99002.00000.97001.28001.28001,674,400
Apr 8, 20251.22001.22000.97001.02001.0200391,900
Apr 7, 20251.32001.39001.20001.33001.33004,267,400
Apr 4, 20251.91002.31001.87001.89001.890074,300
Apr 3, 20252.35002.39001.90001.91001.910055,700
Apr 2, 20252.41002.48002.36002.37002.370011,100
Apr 1, 20252.45002.49002.41002.41002.41004,400
Mar 31, 20252.59002.59002.42002.51002.51005,500
Mar 28, 20252.54002.54002.47002.52002.520010,100
Mar 27, 20252.52002.55002.52002.55002.55002,600
Mar 26, 20252.52002.74002.51002.51002.510011,000
Mar 25, 20252.49002.62002.40002.62002.620019,000
Mar 24, 20252.62002.62002.46002.51002.510011,000
Mar 21, 20252.48002.63002.44002.45002.450045,300
Mar 20, 20252.45002.65002.39002.51002.510050,800
Mar 19, 20252.58002.64002.32002.48002.480030,900
Mar 18, 20252.80002.83002.31002.45002.4500124,800
Mar 17, 20252.29002.79002.23002.79002.790053,700
Mar 14, 20252.39002.95002.10002.29002.290093,800
Mar 13, 2025 1:10 Stock Splits
Mar 13, 20252.04002.55001.98002.36002.3600126,100
Mar 12, 20252.00002.20001.80002.10002.100065,310
Mar 11, 20252.20002.30002.00002.10002.100012,100
Mar 10, 20252.40002.40002.10002.20002.200020,660
Mar 7, 20252.30002.40002.20002.40002.400024,880
Mar 6, 20252.40002.60002.30002.30002.300013,640
Mar 5, 20252.40002.60002.20002.40002.400019,470
Mar 4, 20252.40002.70002.30002.50002.500026,100
Mar 3, 20252.90003.00002.50002.60002.6000284,010
Feb 28, 20253.10003.30002.80003.00003.000018,720
Feb 27, 20253.60003.60003.10003.30003.300018,950
Feb 26, 20253.70003.90003.20003.50003.500043,230
Feb 25, 20254.10004.10003.30003.40003.400065,280
Feb 24, 20255.00005.10004.10004.20004.2000198,500
Feb 21, 20254.70005.10004.50004.80004.8000155,400
Feb 20, 20253.90005.20003.90004.50004.5000186,740
Feb 19, 20253.30004.10003.30003.90003.900017,900
Feb 18, 20253.70003.80003.40003.50003.50006,000
Feb 14, 20254.00004.20003.80003.80003.80002,620
Feb 13, 20253.70004.00003.60003.90003.90003,820
Feb 12, 20254.00004.10003.70003.80003.800024,080
Feb 11, 20253.40003.70003.40003.60003.600010,620
Feb 10, 20253.30003.60003.30003.40003.40003,970
Feb 7, 20253.50003.50003.20003.40003.40004,480
Feb 6, 20253.50003.60003.40003.50003.50001,610
Feb 5, 20253.40003.40003.20003.30003.3000890
Feb 4, 20253.70003.70003.30003.50003.50004,570
Feb 3, 20254.00004.00003.40003.70003.700012,340
Jan 31, 20253.90004.00003.70003.90003.900010,920
Jan 30, 20253.80003.90003.70003.90003.90002,490
Jan 29, 20253.60003.90003.60003.80003.80002,590
Jan 28, 20253.60003.90003.60003.80003.80004,520
Jan 27, 20253.60003.70003.60003.70003.70002,600
Jan 24, 20253.90003.90003.60003.80003.80006,350
Jan 23, 20253.90003.90003.70003.80003.80004,780
Jan 22, 20253.90004.20003.90003.90003.90004,130
Jan 21, 20254.20004.20003.90004.10004.10009,030
Jan 17, 20254.20004.50003.80004.20004.200023,570
Jan 16, 20254.30004.50004.10004.40004.40007,590
Jan 15, 20254.20004.50004.10004.50004.50002,890
Jan 14, 20254.20004.50004.10004.50004.50004,820
Jan 13, 20254.50004.50004.10004.40004.40008,030
Jan 10, 20254.50004.70004.30004.60004.60005,360
Jan 8, 20254.70005.00004.20004.30004.300012,900
Jan 7, 20255.00005.20004.60004.80004.800010,320
Jan 6, 20254.70005.90004.50004.80004.800037,450
Jan 3, 20255.20005.20004.70004.90004.900054,970
Jan 2, 20255.40007.00005.00005.80005.8000487,480
Dec 31, 20244.80005.60004.80005.00005.000017,080
Dec 30, 20244.50005.90004.30004.80004.800025,820
Dec 27, 20244.80004.90004.50004.50004.50004,510
Dec 26, 20244.10004.90004.00004.80004.800027,900
Dec 24, 20244.40004.40004.00004.10004.10001,250
Dec 23, 20244.20004.80004.00004.10004.10005,880
Dec 20, 20244.50005.40004.40004.40004.40002,120
Dec 19, 20245.30006.00004.50004.90004.900039,910
Dec 18, 20244.60005.00004.60004.80004.80002,170
Dec 17, 20244.90004.90004.40004.80004.80001,560
Dec 16, 20245.90005.90004.80004.80004.80003,320
Dec 13, 20245.50006.20005.50005.60005.60001,250
Dec 12, 20245.80006.00005.60005.60005.6000550
Dec 11, 20245.50006.20005.40005.60005.60001,850
Dec 10, 20246.20006.60005.50005.60005.60001,960
Dec 9, 20246.20006.80005.90006.00006.00006,680
Dec 6, 20246.60006.60005.70006.20006.20002,490
Dec 5, 20246.90006.90006.20006.20006.20005,270
Dec 4, 20246.90007.00006.50006.70006.70004,350
Dec 3, 20247.40007.40007.00007.00007.00001,510
Dec 2, 20247.40007.40007.00007.00007.0000450
Nov 29, 20247.50007.50007.30007.50007.5000460
Nov 27, 20247.70007.70007.30007.30007.30001,120
Nov 26, 20247.50008.00007.30007.70007.70003,040
Nov 25, 20248.40008.40006.90007.40007.40003,190
Nov 22, 20247.50008.50007.50008.00008.00004,380
Nov 21, 20247.30007.70005.90007.50007.50008,600
Nov 20, 20248.00008.00007.00007.30007.30006,850
Nov 19, 20249.30009.80007.40008.00008.000029,060
Nov 18, 202410.600011.20008.500010.200010.2000161,030
Nov 15, 20246.700011.00006.70009.50009.500079,660
Nov 14, 20246.70009.00006.70009.00009.00007,370
Nov 13, 20246.90007.10006.80007.10007.10001,020
Nov 12, 20247.30007.50007.30007.30007.30001,450
Nov 11, 20246.90007.70006.90007.30007.3000800
Nov 8, 20247.60007.60006.90007.00007.0000730
Nov 7, 20247.80008.10006.60007.40007.40002,310
Nov 6, 20248.70008.70007.80007.80007.80002,260
Nov 5, 20248.40008.50008.30008.30008.30001,000
Nov 4, 20248.20008.40008.20008.40008.4000280
Nov 1, 20248.50008.70008.40008.50008.5000700
Oct 31, 20248.20008.70007.60008.20008.2000780
Oct 30, 20249.40009.40008.50008.50008.50003,100
Oct 29, 20249.50009.50008.70009.10009.1000940
Oct 28, 20249.50009.90008.70009.40009.40003,500
Oct 25, 20249.200010.50009.20009.70009.70008,620
Oct 24, 20249.00009.60007.70009.50009.50006,980
Oct 23, 20249.00009.10008.80008.90008.90001,310
Oct 22, 20248.90009.20008.30008.90008.9000820
Oct 21, 20249.10009.10008.60008.90008.9000960
Oct 18, 20248.20009.20007.70009.00009.00002,850
Oct 17, 20248.80009.70008.40008.40008.400018,540
Oct 16, 20248.00008.40007.70008.20008.20001,070
Oct 15, 20248.40008.40007.90008.20008.2000120
Oct 14, 20248.40008.50007.80008.30008.30001,410
Oct 11, 20248.00009.00007.70008.50008.50002,090
Oct 10, 20247.50008.80007.00008.30008.300017,710
Oct 9, 20249.40009.50008.10008.80008.80005,190
Oct 8, 20248.300010.30007.50009.70009.700020,770
Oct 7, 20249.70009.70007.70008.70008.700022,000
Oct 4, 20249.500010.10008.90009.90009.900015,210
Oct 3, 20247.600010.70007.000010.000010.0000156,930
Oct 2, 20244.50008.40004.30007.30007.3000203,760
Oct 1, 20244.50004.50004.20004.50004.50001,210
Sep 30, 20244.30004.40004.30004.40004.4000490
Sep 27, 20244.30004.40004.20004.40004.4000680
Sep 26, 20244.20004.50004.20004.40004.4000590
Sep 25, 20244.30004.30004.20004.30004.3000330
Sep 24, 20244.30004.40004.20004.40004.4000330
Sep 23, 20244.40004.40004.20004.30004.3000690
Sep 20, 20244.30004.60004.30004.40004.40002,620
Sep 19, 20244.40004.50004.20004.30004.30001,060
Sep 18, 20244.50004.60004.40004.50004.5000590
Sep 17, 20244.40004.60004.30004.50004.50001,580
Sep 16, 20244.30004.60004.30004.50004.50001,390
Sep 13, 20244.50004.60004.30004.30004.3000680
Sep 12, 20244.50004.50004.40004.50004.5000920
Sep 11, 20244.30004.50004.30004.50004.5000690
Sep 10, 20244.50004.50004.30004.30004.30001,760
Sep 9, 20244.40004.70004.20004.60004.60001,180
Sep 6, 20244.90004.90004.50004.60004.60001,230
Sep 5, 20244.60004.90004.50004.90004.9000300
Sep 4, 20244.60004.90004.60004.80004.8000380
Sep 3, 20244.60004.90004.60004.70004.7000310
Aug 30, 20244.60004.60004.60004.60004.6000160
Aug 29, 20244.70004.70004.50004.50004.5000310
Aug 28, 20244.50004.90004.50004.70004.70001,140
Aug 27, 20244.70004.70004.70004.70004.7000190
Aug 26, 20244.50004.90004.40004.50004.5000920
Aug 23, 20244.70004.90004.60004.80004.8000820
Aug 22, 20244.60004.70004.50004.60004.60001,190
Aug 21, 20244.50004.80004.50004.80004.8000850
Aug 20, 20244.60004.60004.40004.60004.60001,450
Aug 19, 20244.60004.80004.60004.80004.8000150
Aug 16, 20244.60004.90004.60004.60004.6000570
Aug 15, 20244.70004.90004.60004.90004.9000180
Aug 14, 20244.50004.80004.50004.80004.8000260
Aug 13, 20244.90004.90004.60004.90004.9000210
Aug 12, 20244.70004.90004.60004.70004.7000930
Aug 9, 20244.60004.90004.60004.60004.6000950
Aug 8, 20244.60004.70004.60004.70004.7000380
Aug 7, 20244.70004.80004.60004.60004.6000410
Aug 6, 20244.60004.70004.60004.60004.60001,660
Aug 5, 20244.60004.90004.60004.70004.70001,020
Aug 2, 20244.90005.30004.80005.30005.3000690
Aug 1, 20244.90005.30004.80005.00005.0000390
Jul 31, 20244.90005.10004.60004.80004.80002,600
Jul 30, 20245.40005.40004.90004.90004.90004,320
Jul 29, 20245.20005.40005.00005.20005.2000650
Jul 26, 20245.20005.40005.10005.10005.1000850
Jul 25, 20245.40005.50004.80005.20005.20003,080
Jul 24, 20245.00005.50005.00005.30005.30002,890
Jul 23, 20245.20005.50004.90005.00005.0000900
Jul 22, 20245.60005.60004.90005.10005.1000980
Jul 19, 20245.40005.40005.10005.10005.1000740
Jul 18, 20245.30005.70005.20005.30005.30007,710
Jul 17, 20245.10005.90005.00005.20005.200016,360
Jul 16, 20244.80005.20004.80004.90004.90002,280
Jul 15, 20245.00005.50004.80004.80004.80007,720
Jul 12, 20245.20005.20004.90005.20005.20001,070
Jul 11, 20244.80005.20004.80004.90004.90004,350
Jul 10, 20245.20005.20004.80005.00005.00001,800
Jul 9, 20244.80005.20004.80004.80004.80002,650
Jul 8, 20244.90005.00004.60004.80004.80001,780
Jul 5, 20244.90004.90004.60004.60004.60005,670
Jul 3, 20244.60004.80004.50004.70004.70005,930
Jul 2, 20244.70004.90004.50004.60004.60002,400
Jul 1, 20244.40004.90004.40004.80004.80003,500
Jun 28, 20245.10005.10004.60004.60004.600011,550
Jun 27, 20245.20005.20004.60004.90004.900014,810
Jun 26, 20244.70005.60004.70005.00005.000044,620
Jun 25, 20245.00005.00004.40004.90004.900015,830
Jun 24, 20244.80005.40004.50005.40005.400020,130
Jun 21, 20245.20005.70004.60005.50005.5000293,970
Jun 20, 20247.40007.40005.50006.50006.50007,710
Jun 18, 20246.20007.80006.20007.50007.500023,730
Jun 17, 20246.00006.10005.60005.90005.90003,680
Jun 14, 20245.50006.10005.10005.50005.500011,190
Jun 13, 20245.10006.00005.10005.50005.50003,870
Jun 12, 20245.40005.60005.10005.10005.10003,100
Jun 11, 20245.40005.70005.00005.40005.40001,340
Jun 10, 20246.00006.00005.00005.40005.40005,790
Jun 7, 20245.30005.80005.30005.40005.40002,730
Jun 6, 20246.10006.10005.30005.50005.50006,440
Jun 5, 20245.80006.40005.50005.60005.60002,870
Jun 4, 20245.90006.30005.50005.50005.50004,030
Jun 3, 20245.50006.80005.30005.80005.80009,370
May 31, 20246.50006.70004.70005.10005.100020,140
May 30, 20246.70007.40006.50006.50006.50003,570
May 29, 20247.40007.40006.20006.70006.70003,580
May 28, 20247.20007.20006.70006.90006.90004,660
May 24, 20246.60007.70006.60006.90006.90006,870
May 23, 20247.20007.20006.60006.70006.70006,410
May 22, 20247.50007.80006.80007.50007.50006,280
May 21, 20247.80008.30007.50007.60007.60005,360
May 20, 202410.000010.10007.00007.50007.500027,670
May 17, 202410.100010.10008.60009.40009.40008,060
May 16, 20249.700010.20009.70009.70009.70005,500
May 15, 20249.900010.10009.70009.70009.70003,790
May 14, 20249.900010.20009.20009.90009.90008,070
May 13, 202410.400011.00009.100010.200010.20009,490
May 10, 202410.300011.100010.300010.500010.50006,150
May 9, 202411.600011.700010.000010.200010.20008,780
May 8, 202412.100012.100011.000011.300011.300018,410