IPDN

Professional Diversity N... Historical Data

IPDN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.9252 -0.0178 -1.89% 0.9299 0.9583 0.9201 59,479
Dec 01 2021 0.943 -0.087 -8.45% 1.02 1.05 0.93 138,222
Nov 30 2021 1.03 -0.04 -3.74% 1.06 1.08 1.01 149,963
Nov 29 2021 1.07 -0.09 -7.76% 1.15 1.17 1.0591 253,607
Nov 26 2021 1.16 0.00 +0.00% 1.14 1.18 1.13 0
Nov 26 2021 1.16 -0.05 -4.13% 1.14 1.18 1.13 22,851
Nov 25 2021 1.21 0.00 +0.00% 1.13 1.25 1.13 0
Nov 24 2021 1.21 0.06 5.22% 1.13 1.25 1.13 130,795
Nov 23 2021 1.15 -0.03 -2.54% 1.15 1.18 1.14 73,463
Nov 22 2021 1.18 -0.11 -8.53% 1.28 1.3099 1.13 224,115
Nov 19 2021 1.29 0.08 6.61% 1.24 1.29 1.21 99,007
Nov 18 2021 1.21 -0.07 -5.47% 1.27 1.28 1.20 151,349
Nov 17 2021 1.28 0.00 +0.00% 1.29 1.326 1.26 0
Nov 17 2021 1.28 -0.02 -1.54% 1.29 1.326 1.26 133,622
Nov 16 2021 1.30 -0.02 -1.52% 1.31 1.315 1.28 115,050
Nov 15 2021 1.32 -0.01 -0.75% 1.32 1.3799 1.30 273,669
Nov 12 2021 1.33 0.03 2.31% 1.30 1.3699 1.29 139,393
Nov 11 2021 1.30 -0.05 -3.7% 1.34 1.35 1.27 127,284
Nov 10 2021 1.35 -0.01 -0.74% 1.36 1.3745 1.31 125,784
Nov 09 2021 1.36 -0.06 -4.23% 1.43 1.43 1.35 104,755
Nov 08 2021 1.42 0.06 4.41% 1.40 1.42 1.38 115,284
Nov 05 2021 1.36 0.00 +0.00% 1.38 1.3988 1.34 0
Nov 05 2021 1.36 -0.03 -2.16% 1.38 1.3988 1.34 53,281
Nov 04 2021 1.39 0.02 1.46% 1.39 1.43 1.37 125,096
Nov 03 2021 1.37 0.04 3.01% 1.33 1.38 1.33 56,252
Nov 02 2021 1.33 -0.05 -3.62% 1.37 1.375 1.30 196,448
Nov 01 2021 1.38 0.03 2.22% 1.35 1.3878 1.34 210,169
Oct 29 2021 1.35 -0.02 -1.46% 1.34 1.37 1.32 107,146
Oct 28 2021 1.37 0.03 2.24% 1.33 1.38 1.32 110,574
Oct 27 2021 1.34 -0.02 -1.47% 1.36 1.41 1.32 334,438
Oct 26 2021 1.36 -0.01 -0.73% 1.40 1.42 1.33 325,253
Oct 25 2021 1.37 0.03 2.24% 1.36 1.40 1.30 671,178
Oct 22 2021 1.34 0.05 3.88% 1.30 1.37 1.27 525,786
Oct 21 2021 1.29 -0.01 -0.77% 1.30 1.37 1.27 364,503
Oct 20 2021 1.30 -0.03 -1.89% 1.31 1.32 1.28 63,642
Oct 19 2021 1.325 0.08 6.0% 1.25 1.3388 1.23 313,708
Oct 18 2021 1.25 -0.10 -7.41% 1.34 1.38 1.22 516,125
Oct 15 2021 1.35 -0.01 -0.74% 1.38 1.39 1.30 301,495
Oct 14 2021 1.36 -0.07 -4.9% 1.43 1.44 1.36 205,303
Oct 13 2021 1.43 0.00 0.0% 1.42 1.4699 1.36 937,535
Oct 12 2021 1.43 0.01 0.7% 1.41 1.52 1.41 1,239,127
Oct 11 2021 1.42 -0.01 -0.7% 1.44 1.45 1.40 103,256
Oct 08 2021 1.43 -0.12 -7.74% 1.53 1.55 1.41 421,007
Oct 07 2021 1.55 0.13 9.15% 1.37 1.67 1.35 2,207,718
Oct 06 2021 1.42 0.04 2.9% 1.49 1.65 1.36 4,818,035
Oct 05 2021 1.38 0.11 8.66% 1.27 1.39 1.27 947,789
Oct 04 2021 1.27 -0.07 -5.22% 1.32 1.34 1.27 102,011
Oct 01 2021 1.34 0.08 6.35% 1.26 1.38 1.23 257,904
Sep 30 2021 1.26 -0.03 -2.33% 1.27 1.29 1.2201 82,339
Sep 29 2021 1.29 -0.06 -4.44% 1.38 1.38 1.26 88,658
Sep 28 2021 1.35 -0.07 -4.93% 1.40 1.40 1.34 65,690
Sep 27 2021 1.42 0.00 0.0% 1.40 1.44 1.38 152,829
Sep 24 2021 1.42 0.07 5.19% 1.35 1.45 1.3398 224,081
Sep 23 2021 1.35 0.03 2.27% 1.31 1.35 1.30 83,409
Sep 22 2021 1.32 0.08 6.45% 1.25 1.35 1.2398 120,277
Sep 21 2021 1.24 -0.04 -3.13% 1.29 1.33 1.23 111,853
Sep 20 2021 1.28 -0.09 -6.57% 1.28 1.38 1.28 106,640
Sep 17 2021 1.37 0.03 2.24% 1.35 1.41 1.33 71,647
Sep 16 2021 1.34 -0.04 -2.9% 1.36 1.39 1.31 108,972
Sep 15 2021 1.38 -0.05 -3.5% 1.45 1.49 1.31 222,193
Sep 14 2021 1.43 -0.11 -7.14% 1.54 1.54 1.41 206,959
Sep 13 2021 1.54 0.00 0.0% 1.58 1.59 1.3901 1,146,834
Sep 10 2021 1.54 0.22 16.67% 1.30 1.59 1.2838 1,560,394
Sep 09 2021 1.32 -0.03 -2.22% 1.32 1.35 1.29 28,980
Sep 08 2021 1.35 -0.04 -2.88% 1.39 1.39 1.28 49,712
Sep 07 2021 1.39 0.06 4.51% 1.38 1.39 1.30 101,283


Your Recent History
NASDAQ
IPDN
Profession..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.