Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Professional Diversity Network Inc (IPDN)
Professional Diversity Network Inc (IPDN) Historical

IPDN Professional Diversity Network Inc

0.4501

0.0002 (0.04%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

IPDN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 17 2024	0.4499	-0.0001	-0.02%	0.44	0.4585	0.4307	15,825
Sep 16 2024	0.45	0.0199	4.63%	0.432	0.46	0.4301	13,895
Sep 13 2024	0.4301	-0.0149	-3.35%	0.4451	0.4601	0.4301	6,729
Sep 12 2024	0.445	-0.001	-0.22%	0.441	0.45	0.44	8,972
Sep 11 2024	0.446	0.014	3.24%	0.4311	0.45	0.43	6,923
Sep 10 2024	0.432	-0.0283	-6.15%	0.453	0.453	0.4253	17,593
Sep 09 2024	0.4603	0.0003	0.07%	0.463	0.47	0.4202	11,817
Sep 06 2024	0.46	-0.0255	-5.25%	0.47	0.4895	0.4455	11,846
Sep 05 2024	0.4855	0.0082	1.72%	0.4773	0.4855	0.4504	2,956
Sep 04 2024	0.4773	0.0073	1.55%	0.4551	0.485	0.4551	3,751
Sep 03 2024	0.47	0.0145	3.18%	0.46	0.489	0.4555	2,997
Aug 30 2024	0.4555	0.0055	1.22%	0.4555	0.48	0.4555	1,609
Aug 29 2024	0.45	-0.0179	-3.83%	0.4683	0.4725	0.45	3,119
Aug 28 2024	0.4679	-0.0021	-0.45%	0.4518	0.4894	0.45	11,410
Aug 27 2024	0.47	0.019	4.21%	0.4512	0.47	0.4512	1,946
Aug 26 2024	0.451	-0.02625	-5.50%	0.4509	0.488	0.44	9,239
Aug 23 2024	0.47725	0.02225	4.89%	0.451	0.4892	0.451	8,227
Aug 22 2024	0.455	-0.025	-5.21%	0.456	0.4651	0.45	11,863
Aug 21 2024	0.48	0.01665	3.59%	0.45	0.48	0.45	8,489
Aug 20 2024	0.463351	-0.01595	-3.33%	0.45	0.463351	0.4401	14,461
Aug 19 2024	0.4793	0.0243	5.34%	0.456	0.4793	0.456	1,491
Aug 16 2024	0.455	-0.037	-7.52%	0.4551	0.49	0.455	5,701
Aug 15 2024	0.492	0.01595	3.35%	0.47	0.492	0.46	1,814
Aug 14 2024	0.47605	-0.01595	-3.24%	0.45	0.478	0.45	2,596
Aug 13 2024	0.492	0.0243	5.20%	0.4903	0.492	0.4621	2,073
Aug 12 2024	0.4677	0.01232	2.71%	0.455	0.492	0.455	9,306
Aug 09 2024	0.455376	-0.01462	-3.11%	0.4475	0.4887	0.4475	9,533
Aug 08 2024	0.47	0.0056	1.21%	0.4659	0.47	0.455	3,765
Aug 07 2024	0.4644	0.0034	0.74%	0.47	0.4794	0.46	4,113
Aug 06 2024	0.461	-0.0098	-2.08%	0.46	0.4748	0.4551	16,571
Aug 05 2024	0.4708	-0.0542	-10.32%	0.461	0.4905	0.461	9,193
Aug 02 2024	0.525	0.0293	5.91%	0.5046	0.525	0.48	6,910
Aug 01 2024	0.4957	0.0167	3.49%	0.479	0.5269	0.479	3,362
Jul 31 2024	0.479	-0.011	-2.24%	0.4875	0.5136	0.46	26,034
Jul 30 2024	0.49	-0.033	-6.31%	0.5399	0.5399	0.486	42,732
Jul 29 2024	0.523	0.012	2.35%	0.517	0.54	0.5001	6,541
Jul 26 2024	0.511	-0.0136	-2.59%	0.5246	0.535	0.51	8,493
Jul 25 2024	0.5246	-0.0089	-1.67%	0.54	0.549	0.48	30,783
Jul 24 2024	0.5335	0.0315	6.27%	0.500299	0.55	0.5001	28,927
Jul 23 2024	0.502	0.002	0.40%	0.52	0.54805	0.4902	8,950
Jul 22 2024	0.50	-0.01	-1.96%	0.5259	0.559	0.49	8,685
Jul 19 2024	0.51	-0.015	-2.86%	0.5395	0.5395	0.5082	7,380
Jul 18 2024	0.525	0.0091	1.76%	0.5012	0.5687	0.5012	77,108
Jul 17 2024	0.5159	0.0259	5.29%	0.5145	0.589	0.495	163,564
Jul 16 2024	0.49	0.009	1.87%	0.4809	0.5199	0.48	22,345
Jul 15 2024	0.481	-0.034	-6.60%	0.502	0.5509	0.48	77,202
Jul 12 2024	0.515	0.0239	4.87%	0.5005	0.518999	0.492901	10,677
Jul 11 2024	0.4911	-0.0089	-1.78%	0.482201	0.5191	0.4822	43,266
Jul 10 2024	0.50	0.0198	4.12%	0.48	0.5152	0.48	17,997
Jul 09 2024	0.4802	-0.0043	-0.89%	0.4782	0.52	0.4782	26,500
Jul 08 2024	0.4845	0.0245	5.33%	0.4903	0.4999	0.4633	15,798
Jul 05 2024	0.46	-0.017	-3.56%	0.48	0.49	0.46	54,928
Jul 03 2024	0.477	0.014	3.02%	0.4599	0.483	0.4478	59,288
Jul 02 2024	0.463	-0.0138	-2.89%	0.4749	0.4899	0.4476	24,034
Jul 01 2024	0.4768	0.0168	3.65%	0.443	0.4899	0.443	34,503
Jun 28 2024	0.46	-0.03	-6.12%	0.5099	0.5099	0.46	112,915
Jun 27 2024	0.49	-0.01	-2.00%	0.517	0.517	0.46	147,547
Jun 26 2024	0.50	0.0149	3.07%	0.4705	0.5572	0.4705	442,965
Jun 25 2024	0.4851	-0.0505	-9.43%	0.4978	0.4978	0.4401	158,339
Jun 24 2024	0.5356	-0.0123	-2.24%	0.4802	0.54	0.453	201,358
Jun 21 2024	0.5479	-0.098	-15.17%	0.52	0.57	0.4623	2,995,718
Jun 20 2024	0.6459	-0.1041	-13.88%	0.7395	0.7438	0.5537	76,797

Professional Diversity N...

Delayed Upgrade Clock