NasdaqCM - Nasdaq Real Time Price USD

Professional Diversity Network, Inc. (IPDN)

1.5700 -0.0600 (-3.70%)
As of 2:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 1.4900 1.7000 1.4501 1.5700 1.5700 74,541
Apr 23, 2024 1.3900 1.6300 1.3200 1.6300 1.6300 124,500
Apr 22, 2024 1.1300 1.4200 1.0800 1.4200 1.4200 172,800
Apr 19, 2024 1.6000 1.6000 1.0700 1.1700 1.1700 214,200
Apr 18, 2024 1.6600 1.7000 1.6600 1.6800 1.6800 2,200
Apr 17, 2024 1.7200 1.7200 1.7100 1.7100 1.7100 700
Apr 16, 2024 1.8600 1.8600 1.6700 1.7500 1.7500 2,500
Apr 15, 2024 1.7800 1.8100 1.7000 1.8100 1.8100 900
Apr 12, 2024 1.7800 1.8100 1.7700 1.8100 1.8100 1,500
Apr 11, 2024 1.7700 1.8100 1.7400 1.8100 1.8100 1,600
Apr 10, 2024 1.8100 1.8100 1.6600 1.7600 1.7600 4,700
Apr 9, 2024 1.7700 1.7700 1.7400 1.7400 1.7400 800
Apr 8, 2024 1.6800 1.7400 1.6800 1.7200 1.7200 1,800
Apr 5, 2024 1.8100 1.8300 1.6500 1.7500 1.7500 5,000
Apr 4, 2024 1.7700 1.7900 1.6300 1.7000 1.7000 5,800
Apr 3, 2024 1.7800 1.8100 1.6800 1.7200 1.7200 5,300
Apr 2, 2024 1.8700 1.9000 1.7500 1.8000 1.8000 24,700
Apr 1, 2024 1.8300 1.8700 1.7500 1.8000 1.8000 8,500
Mar 28, 2024 1.6800 1.9300 1.6800 1.7800 1.7800 20,100
Mar 27, 2024 2.1700 2.1700 1.6100 1.6600 1.6600 83,200
Mar 26, 2024 2.1000 2.3000 1.7500 2.1700 2.1700 343,000
Mar 25, 2024 2.1700 2.5000 2.0200 2.5000 2.5000 41,900
Mar 22, 2024 2.0800 2.3700 2.0100 2.2200 2.2200 7,500
Mar 21, 2024 2.0800 2.2500 2.0800 2.2300 2.2300 9,500
Mar 20, 2024 1.8600 2.0600 1.7700 2.0600 2.0600 20,200
Mar 19, 2024 1.5700 1.9000 1.5600 1.7600 1.7600 17,900
Mar 18, 2024 1.5800 1.5900 1.5100 1.5900 1.5900 15,500
Mar 15, 2024 1.5900 1.5900 1.5000 1.5300 1.5300 5,500
Mar 14, 2024 1.4800 1.5500 1.4700 1.5400 1.5400 7,300
Mar 13, 2024 1.5900 1.6700 1.4700 1.4800 1.4800 25,500
Mar 12, 2024 1.7000 1.7300 1.6100 1.6100 1.6100 16,800
Mar 11, 2024 1.8200 1.8200 1.7200 1.7300 1.7300 15,400
Mar 8, 2024 1.7700 1.8700 1.7600 1.8600 1.8600 3,000
Mar 7, 2024 1.8500 1.9000 1.8300 1.8900 1.8900 3,200
Mar 6, 2024 2.0000 2.0000 1.8300 1.8500 1.8500 9,000
Mar 5, 2024 1.8600 2.1300 1.8600 1.9900 1.9900 3,600
Mar 4, 2024 1.7100 2.0600 1.7100 1.8800 1.8800 24,500
Mar 1, 2024 2.0900 2.0900 2.0000 2.0700 2.0700 3,200
Feb 29, 2024 2.1700 2.1700 2.0800 2.0800 2.0800 2,000
Feb 28, 2024 2.0700 2.1000 2.0600 2.0600 2.0600 2,300
Feb 27, 2024 2.0300 2.1200 2.0300 2.1100 2.1100 2,800
Feb 26, 2024 2.0200 2.2500 2.0200 2.0800 2.0800 6,600
Feb 23, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 600
Feb 22, 2024 2.0500 2.1000 1.9900 2.0200 2.0200 20,800
Feb 21, 2024 2.0900 2.1100 2.0600 2.1000 2.1000 1,600
Feb 20, 2024 2.0700 2.1400 2.0300 2.1300 2.1300 4,400
Feb 16, 2024 2.3800 2.3800 2.1000 2.1400 2.1400 12,000
Feb 15, 2024 2.2000 2.3000 2.2000 2.2100 2.2100 2,300
Feb 14, 2024 2.3400 2.3400 2.2300 2.2800 2.2800 2,300
Feb 13, 2024 2.2600 2.2800 2.2500 2.2700 2.2700 3,300
Feb 12, 2024 2.3200 2.3200 2.1900 2.2600 2.2600 9,000
Feb 9, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 800
Feb 8, 2024 2.3300 2.3300 2.2400 2.2500 2.2500 800
Feb 7, 2024 2.3600 2.3600 2.1800 2.2400 2.2400 8,500
Feb 6, 2024 2.1700 2.2900 2.1600 2.2600 2.2600 8,200
Feb 5, 2024 2.2600 2.3000 2.1800 2.2000 2.2000 19,400
Feb 2, 2024 2.3000 2.3400 2.2500 2.3200 2.3200 29,700
Feb 1, 2024 2.6000 2.6100 2.3000 2.3000 2.3000 35,000
Jan 31, 2024 2.8000 2.8000 2.6000 2.6000 2.6000 29,300
Jan 30, 2024 2.9300 2.9500 2.7500 2.9200 2.9200 23,300
Jan 29, 2024 2.6500 3.0100 2.6000 3.0100 3.0100 122,800
Jan 26, 2024 2.8800 2.8800 2.2500 2.7000 2.7000 557,200
Jan 25, 2024 2.6100 3.0000 2.5500 3.0000 3.0000 300,200
Jan 24, 2024 2.7900 2.7900 2.4500 2.7400 2.7400 273,200
Jan 23, 2024 2.5700 2.7800 2.3600 2.7600 2.7600 468,000
Jan 22, 2024 2.1700 2.5700 2.1700 2.5700 2.5700 242,400
Jan 19, 2024 2.0500 2.2800 2.0500 2.2500 2.2500 150,700
Jan 18, 2024 2.0900 2.1400 1.9000 2.0500 2.0500 121,700
Jan 17, 2024 1.8600 2.0900 1.8500 2.0900 2.0900 18,100
Jan 16, 2024 1.8400 1.9100 1.8200 1.9100 1.9100 10,200
Jan 12, 2024 1.7600 1.8800 1.7600 1.8400 1.8400 4,400
Jan 11, 2024 1.7300 1.8000 1.7300 1.7600 1.7600 3,600
Jan 10, 2024 1.7300 1.8100 1.7200 1.7400 1.7400 4,600
Jan 9, 2024 1.7800 1.9000 1.7800 1.7900 1.7900 16,400
Jan 8, 2024 1.8400 1.9000 1.7700 1.8400 1.8400 23,200
Jan 5, 2024 1.7600 1.9200 1.7100 1.8800 1.8800 8,700
Jan 4, 2024 1.8100 1.9100 1.8100 1.9000 1.9000 6,300
Jan 3, 2024 1.8500 1.9700 1.7900 1.8600 1.8600 16,500
Jan 2, 2024 1.9500 2.0600 1.9500 1.9600 1.9600 15,700
Dec 29, 2023 1.8200 2.1100 1.5500 2.0300 2.0300 230,000
Dec 28, 2023 1.7200 1.8800 1.6300 1.8600 1.8600 96,000
Dec 27, 2023 1.9300 2.0400 1.7300 1.9100 1.9100 101,100
Dec 26, 2023 2.2000 2.2000 1.9100 2.0200 2.0200 113,400
Dec 22, 2023 2.0500 2.1500 1.9300 2.0800 2.0800 106,500
Dec 21, 2023 2.3100 2.3100 1.9200 2.0000 2.0000 918,300
Dec 20, 2023 2.2100 2.2800 2.1200 2.2000 2.2000 25,000
Dec 19, 2023 2.3300 2.4000 2.1800 2.1800 2.1800 111,900
Dec 18, 2023 2.4500 2.5300 2.2200 2.5000 2.5000 67,600
Dec 15, 2023 2.6100 2.6100 2.3100 2.4500 2.4500 29,600
Dec 14, 2023 2.7100 2.7100 2.5000 2.6400 2.6400 91,400
Dec 13, 2023 2.6800 2.9600 2.5600 2.6700 2.6700 89,800
Dec 12, 2023 2.5400 2.5800 2.2500 2.4900 2.4900 28,800
Dec 11, 2023 2.2000 2.6600 2.2000 2.5000 2.5000 210,800
Dec 8, 2023 2.0000 2.1600 1.8500 2.1400 2.1400 24,800
Dec 7, 2023 2.0100 2.0800 1.8100 2.0600 2.0600 20,400
Dec 6, 2023 1.8100 2.0500 1.7300 2.0200 2.0200 65,900
Dec 5, 2023 1.9700 2.0600 1.9100 1.9300 1.9300 49,300
Dec 4, 2023 2.0800 2.0800 1.9800 2.0200 2.0200 90,100
Dec 1, 2023 1.9400 2.1500 1.9200 2.1500 2.1500 143,000
Nov 30, 2023 1.8500 2.0300 1.8400 1.8800 1.8800 35,600
Nov 29, 2023 1.9600 1.9600 1.7600 1.9000 1.9000 421,500
Nov 28, 2023 1.7000 1.9300 1.6500 1.8800 1.8800 248,800
Nov 27, 2023 1.2200 1.6500 1.1500 1.5600 1.5600 1,320,400
Nov 24, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 500
Nov 22, 2023 1.2900 1.2900 1.2400 1.2500 1.2500 1,000
Nov 21, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 -
Nov 20, 2023 1.3800 1.3900 1.2800 1.2800 1.2800 2,300
Nov 17, 2023 1.2800 1.2900 1.2300 1.2900 1.2900 1,100
Nov 16, 2023 1.2300 1.3800 1.2200 1.2200 1.2200 1,800
Nov 15, 2023 1.2400 1.3300 1.2300 1.3200 1.3200 4,600
Nov 14, 2023 1.2600 1.4100 1.2600 1.4100 1.4100 2,000
Nov 13, 2023 1.2900 1.4300 1.2900 1.4300 1.4300 3,700
Nov 10, 2023 1.3900 1.4500 1.1600 1.2500 1.2500 5,900
Nov 9, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 1,300
Nov 8, 2023 1.3600 1.3700 1.2600 1.3300 1.3300 5,900
Nov 7, 2023 1.5600 1.6000 1.3500 1.3500 1.3500 15,000
Nov 6, 2023 1.6500 1.6700 1.6500 1.6700 1.6700 700
Nov 3, 2023 1.6200 1.6200 1.5600 1.5600 1.5600 900
Nov 2, 2023 1.6100 1.8000 1.5100 1.5500 1.5500 14,700
Nov 1, 2023 1.6100 1.7900 1.6100 1.6500 1.6500 8,200
Oct 31, 2023 1.6100 1.6200 1.6100 1.6200 1.6200 4,000
Oct 30, 2023 1.7000 1.7000 1.5300 1.6800 1.6800 5,600
Oct 27, 2023 1.8100 1.8400 1.7000 1.7000 1.7000 2,600
Oct 26, 2023 1.9400 1.9400 1.7100 1.8000 1.8000 5,300
Oct 25, 2023 1.9100 1.9400 1.8200 1.9400 1.9400 5,900
Oct 24, 2023 1.9700 2.0000 1.9000 1.9900 1.9900 3,600
Oct 23, 2023 2.0800 2.0800 1.9700 1.9800 1.9800 4,700
Oct 20, 2023 1.9600 1.9600 1.9600 1.9600 1.9600 400
Oct 19, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Oct 18, 2023 1.9300 2.0100 1.9200 2.0100 2.0100 1,700
Oct 17, 2023 1.9900 2.1300 1.9200 2.0100 2.0100 9,800
Oct 16, 2023 1.9700 2.0400 1.8700 1.8700 1.8700 10,700
Oct 13, 2023 1.9500 1.9700 1.9500 1.9700 1.9700 700
Oct 12, 2023 1.8800 1.9700 1.8800 1.9100 1.9100 7,000
Oct 11, 2023 1.8800 1.8800 1.8600 1.8800 1.8800 1,100
Oct 10, 2023 1.9000 1.9900 1.8700 1.9900 1.9900 7,300
Oct 9, 2023 1.8500 1.9900 1.8400 1.9700 1.9700 5,200
Oct 6, 2023 1.9200 1.9600 1.9000 1.9500 1.9500 3,000
Oct 5, 2023 2.4300 2.4600 1.9100 1.9200 1.9200 108,600
Oct 4, 2023 2.2300 2.6500 2.2300 2.4600 2.4600 2,400
Oct 3, 2023 2.6600 2.6600 2.4100 2.5600 2.5600 3,400
Oct 2, 2023 2.2800 2.7100 2.2800 2.6000 2.6000 1,200
Sep 29, 2023 2.5600 2.7300 2.5500 2.5600 2.5600 3,500
Sep 28, 2023 2.6200 2.6800 2.6000 2.6000 2.6000 5,000
Sep 27, 2023 2.5400 2.7500 2.5400 2.6100 2.6100 7,700
Sep 26, 2023 2.5500 2.6400 2.5500 2.6300 2.6300 2,200
Sep 25, 2023 2.5000 2.6500 2.4600 2.5600 2.5600 10,100
Sep 22, 2023 2.4600 2.6000 2.2100 2.4200 2.4200 4,200
Sep 21, 2023 2.4500 2.4700 2.3900 2.3900 2.3900 4,900
Sep 20, 2023 2.1600 2.4700 2.1600 2.4000 2.4000 2,300
Sep 19, 2023 2.2700 2.4200 2.2400 2.2400 2.2400 9,800
Sep 18, 2023 2.3300 2.3300 2.2300 2.2300 2.2300 6,700
Sep 15, 2023 2.3200 2.5000 1.9800 1.9800 1.9800 32,500
Sep 14, 2023 2.4200 2.5000 2.3700 2.3700 2.3700 2,600
Sep 13, 2023 2.5100 2.5800 2.3500 2.3500 2.3500 10,300
Sep 12, 2023 2.6100 2.6300 2.4900 2.5000 2.5000 10,200
Sep 11, 2023 2.6000 2.7100 2.5800 2.6800 2.6800 10,400
Sep 8, 2023 2.7200 2.7300 2.6200 2.6900 2.6900 7,900
Sep 7, 2023 2.6600 2.7300 2.6100 2.6100 2.6100 3,400
Sep 6, 2023 2.7800 2.7900 2.6100 2.6200 2.6200 7,800
Sep 5, 2023 2.6900 2.7300 2.6500 2.7300 2.7300 2,800
Sep 1, 2023 2.5700 2.7200 2.5700 2.6300 2.6300 4,500
Aug 31, 2023 2.7200 2.7200 2.6100 2.6100 2.6100 4,300
Aug 30, 2023 2.6900 2.7200 2.6900 2.7200 2.7200 2,800
Aug 29, 2023 2.7000 2.7300 2.6700 2.6900 2.6900 2,000
Aug 28, 2023 2.7900 2.8000 2.6600 2.6600 2.6600 2,700
Aug 25, 2023 2.6700 2.8100 2.6600 2.6600 2.6600 1,800
Aug 24, 2023 2.7300 2.8300 2.7100 2.8300 2.8300 3,800
Aug 23, 2023 2.9100 3.0100 2.6700 2.6900 2.6900 30,400
Aug 22, 2023 2.7700 2.9500 2.7500 2.8800 2.8800 8,400
Aug 21, 2023 2.8200 2.8800 2.7600 2.7800 2.7800 6,300
Aug 18, 2023 2.7800 2.8500 2.7700 2.7800 2.7800 5,000
Aug 17, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 16, 2023 2.7800 2.9400 2.6700 2.9000 2.9000 22,100
Aug 15, 2023 2.9200 2.9900 2.8400 2.9100 2.9100 5,400
Aug 14, 2023 2.8200 2.9400 2.8200 2.9200 2.9200 2,700
Aug 11, 2023 2.7900 2.8700 2.7900 2.8700 2.8700 118,200
Aug 10, 2023 2.7700 2.7800 2.7100 2.7400 2.7400 10,500
Aug 9, 2023 2.9200 2.9200 2.7400 2.7700 2.7700 13,700
Aug 8, 2023 2.9100 3.0800 2.9100 2.9700 2.9700 3,600
Aug 7, 2023 2.9700 3.1800 2.9000 2.9000 2.9000 19,000
Aug 4, 2023 3.0000 3.0000 2.9200 2.9700 2.9700 4,000
Aug 3, 2023 3.0200 3.1200 2.9900 3.0000 3.0000 9,000
Aug 2, 2023 3.1600 3.1600 3.0500 3.0900 3.0900 4,900
Aug 1, 2023 3.0500 3.1600 2.9300 3.0500 3.0500 49,700
Jul 31, 2023 3.1200 3.2500 3.0500 3.0500 3.0500 18,300
Jul 28, 2023 3.1800 3.1800 2.9000 3.0600 3.0600 155,100
Jul 27, 2023 3.2900 3.2900 3.0700 3.1000 3.1000 25,700
Jul 26, 2023 3.2200 3.2200 3.1500 3.2100 3.2100 2,000
Jul 25, 2023 3.1700 3.1800 3.1600 3.1800 3.1800 1,800
Jul 24, 2023 3.1000 3.2400 3.0400 3.1700 3.1700 14,400
Jul 21, 2023 2.9000 3.0800 2.8900 3.0000 3.0000 24,100
Jul 20, 2023 3.0200 3.0200 2.9300 2.9700 2.9700 7,400
Jul 19, 2023 3.1100 3.1900 3.0100 3.0100 3.0100 13,500
Jul 18, 2023 3.3500 3.3500 3.1800 3.2600 3.2600 18,300
Jul 17, 2023 3.2500 3.3300 3.2200 3.2500 3.2500 15,400
Jul 14, 2023 3.1600 3.2500 3.1600 3.1800 3.1800 10,500
Jul 13, 2023 3.2100 3.2200 3.1300 3.1400 3.1400 19,400
Jul 12, 2023 3.2200 3.2900 3.1600 3.2100 3.2100 29,500
Jul 11, 2023 3.4600 3.4600 3.2700 3.3200 3.3200 33,300
Jul 10, 2023 3.5600 3.6300 3.3700 3.4600 3.4600 73,700
Jul 7, 2023 3.5900 3.7800 3.5700 3.6000 3.6000 25,900
Jul 6, 2023 4.1200 4.1200 3.6400 3.7000 3.7000 49,600
Jul 5, 2023 4.0900 4.2600 4.0300 4.0700 4.0700 40,100
Jul 3, 2023 4.3800 4.3800 4.0700 4.2200 4.2200 11,200
Jun 30, 2023 4.4500 4.4500 4.1900 4.4500 4.4500 46,700
Jun 29, 2023 4.3900 4.4800 4.0800 4.4700 4.4700 148,000
Jun 28, 2023 4.2600 4.5000 4.0600 4.5000 4.5000 34,000
Jun 27, 2023 3.8900 4.2400 3.8900 4.2400 4.2400 37,900
Jun 26, 2023 3.9500 4.1400 3.9400 3.9600 3.9600 24,700
Jun 23, 2023 4.0200 4.0200 3.8200 3.9800 3.9800 26,000
Jun 22, 2023 3.8100 4.0300 3.7200 4.0300 4.0300 74,000
Jun 21, 2023 3.9700 4.0000 3.9500 3.9900 3.9900 374,000
Jun 20, 2023 3.9100 4.0600 3.9100 4.0100 4.0100 16,700
Jun 16, 2023 4.0100 4.0400 3.8000 3.9700 3.9700 35,300
Jun 15, 2023 4.0800 4.1200 3.9800 4.1000 4.1000 14,200
Jun 14, 2023 3.9400 4.0300 3.9100 4.0200 4.0200 20,900
Jun 13, 2023 4.0900 4.0900 3.7200 3.9200 3.9200 40,900
Jun 12, 2023 4.0100 4.3600 3.9600 3.9800 3.9800 56,800
Jun 9, 2023 4.0800 4.2500 4.0000 4.1200 4.1200 26,400
Jun 8, 2023 4.3500 4.3500 3.9400 4.1300 4.1300 49,700
Jun 7, 2023 4.3000 4.4000 4.2200 4.3900 4.3900 212,600
Jun 6, 2023 3.6300 4.3500 3.4600 4.3000 4.3000 265,200
Jun 5, 2023 3.0700 3.5600 3.0100 3.5600 3.5600 89,600
Jun 2, 2023 2.9000 3.1500 2.8900 3.1400 3.1400 84,600
Jun 1, 2023 3.6600 3.8100 2.5700 2.9000 2.9000 837,900
May 31, 2023 3.7000 3.9300 3.5200 3.8200 3.8200 36,400
May 30, 2023 3.9700 4.0700 3.6800 3.7500 3.7500 85,600
May 26, 2023 4.1700 4.1700 3.8500 3.9500 3.9500 14,700
May 25, 2023 4.5000 4.6900 3.1300 4.0000 4.0000 1,621,900
May 24, 2023 4.1600 4.4300 4.1000 4.4100 4.4100 141,300
May 23, 2023 4.4200 4.5000 4.1800 4.2800 4.2800 19,100
May 22, 2023 4.4500 4.5500 4.3400 4.4200 4.4200 33,400
May 19, 2023 5.0000 5.0000 4.2500 4.4000 4.4000 84,400
May 18, 2023 4.4200 4.4700 4.2200 4.3900 4.3900 49,600
May 17, 2023 4.1800 4.4800 4.1600 4.4500 4.4500 34,900
May 16, 2023 4.2600 4.3200 4.0000 4.2100 4.2100 236,200
May 15, 2023 4.3900 4.5200 4.1400 4.5100 4.5100 80,400
May 12, 2023 4.9200 4.9200 3.9500 4.4800 4.4800 229,900
May 11, 2023 4.9200 4.9600 4.5700 4.7400 4.7400 47,800
May 10, 2023 4.7400 5.1300 4.5100 4.9200 4.9200 160,300
May 9, 2023 4.9900 5.0000 3.3300 4.7200 4.7200 1,215,900
May 8, 2023 4.8900 4.9900 4.5800 4.7600 4.7600 54,200
May 5, 2023 4.8700 5.0900 4.5600 5.0000 5.0000 88,300
May 4, 2023 5.3400 5.4500 4.7900 4.8600 4.8600 116,000
May 3, 2023 4.8500 5.5000 4.8000 5.4900 5.4900 78,200
May 2, 2023 5.0700 5.1800 4.5900 4.9000 4.9000 182,600
May 1, 2023 4.5100 4.8000 4.3200 4.7900 4.7900 40,400
Apr 28, 2023 4.1500 4.5300 4.0100 4.5100 4.5100 64,300
Apr 27, 2023 4.0000 4.2000 3.9000 4.1400 4.1400 86,300
Apr 26, 2023 4.0600 4.0800 3.8800 4.0200 4.0200 88,200
Apr 25, 2023 3.8000 4.1600 3.7500 4.0300 4.0300 98,100
Apr 24, 2023 3.7900 3.9100 3.5800 3.9000 3.9000 130,000