Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.625
-0.065 (-3.83%)
May 14, 2025, 11:37 AM - Market open
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | - | 0.59% | 736 |
| May 13, 2025 | 1.80 | 1.93 | 1.68 | 1.69 | 1.69 | -7.14% | 51,227 |
| May 12, 2025 | 1.65 | 1.90 | 1.65 | 1.82 | 1.82 | 4.00% | 12,622 |
| May 9, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 18,574 |
| May 8, 2025 | 1.84 | 1.84 | 1.68 | 1.75 | 1.75 | 3.55% | 13,147 |
| May 7, 2025 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -8.15% | 15,056 |
| May 6, 2025 | 1.79 | 1.84 | 1.68 | 1.84 | 1.84 | 2.79% | 32,854 |
| May 5, 2025 | 1.54 | 1.85 | 1.54 | 1.79 | 1.79 | 11.87% | 64,928 |
| May 2, 2025 | 1.44 | 1.60 | 1.42 | 1.60 | 1.60 | 8.84% | 61,083 |
| May 1, 2025 | 1.47 | 1.58 | 1.43 | 1.47 | 1.47 | -0.68% | 30,682 |
| Apr 30, 2025 | 1.40 | 1.48 | 1.37 | 1.48 | 1.48 | 5.71% | 31,285 |
| Apr 29, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -10.26% | 24,788 |
| Apr 28, 2025 | 1.41 | 1.70 | 1.41 | 1.56 | 1.56 | 10.64% | 86,549 |
| Apr 25, 2025 | 1.30 | 1.43 | 1.25 | 1.41 | 1.41 | 8.46% | 64,857 |
| Apr 24, 2025 | 1.34 | 1.37 | 1.29 | 1.30 | 1.30 | -2.99% | 31,684 |
| Apr 23, 2025 | 1.20 | 1.38 | 1.20 | 1.34 | 1.34 | 12.23% | 96,523 |
| Apr 22, 2025 | 1.05 | 1.23 | 1.01 | 1.19 | 1.19 | 11.59% | 69,839 |
| Apr 21, 2025 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -9.32% | 25,349 |
| Apr 17, 2025 | 1.21 | 1.26 | 1.15 | 1.18 | 1.18 | -2.48% | 21,548 |
| Apr 16, 2025 | 1.14 | 1.31 | 1.14 | 1.21 | 1.21 | 6.14% | 109,899 |
| Apr 15, 2025 | 1.21 | 1.25 | 1.11 | 1.14 | 1.14 | -8.80% | 37,340 |
| Apr 14, 2025 | 1.22 | 1.35 | 1.15 | 1.25 | 1.25 | 8.70% | 118,905 |
| Apr 11, 2025 | 1.47 | 1.47 | 1.15 | 1.15 | 1.15 | 0.88% | 1,114,615 |
| Apr 10, 2025 | 1.27 | 1.29 | 1.10 | 1.14 | 1.14 | -10.94% | 93,392 |
| Apr 9, 2025 | 0.99 | 2.00 | 0.97 | 1.28 | 1.28 | 25.49% | 1,674,419 |
| Apr 8, 2025 | 1.22 | 1.22 | 0.97 | 1.02 | 1.02 | -23.31% | 391,899 |
| Apr 7, 2025 | 1.32 | 1.39 | 1.20 | 1.33 | 1.33 | -29.63% | 4,267,368 |
| Apr 4, 2025 | 1.91 | 2.32 | 1.87 | 1.89 | 1.89 | -1.05% | 74,304 |
| Apr 3, 2025 | 2.35 | 2.39 | 1.90 | 1.91 | 1.91 | -19.41% | 55,742 |
| Apr 2, 2025 | 2.41 | 2.48 | 2.36 | 2.37 | 2.37 | -1.66% | 11,052 |
| Apr 1, 2025 | 2.45 | 2.49 | 2.41 | 2.41 | 2.41 | -3.98% | 4,369 |
| Mar 31, 2025 | 2.59 | 2.59 | 2.43 | 2.51 | 2.51 | -0.40% | 5,473 |
| Mar 28, 2025 | 2.54 | 2.54 | 2.47 | 2.52 | 2.52 | -1.18% | 10,116 |
| Mar 27, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 1.59% | 2,740 |
| Mar 26, 2025 | 2.52 | 2.74 | 2.51 | 2.51 | 2.51 | -4.20% | 11,014 |
| Mar 25, 2025 | 2.49 | 2.62 | 2.40 | 2.62 | 2.62 | 4.38% | 18,989 |
| Mar 24, 2025 | 2.62 | 2.62 | 2.46 | 2.51 | 2.51 | 2.45% | 10,962 |
| Mar 21, 2025 | 2.48 | 2.63 | 2.44 | 2.45 | 2.45 | -2.39% | 45,295 |
| Mar 20, 2025 | 2.45 | 2.65 | 2.39 | 2.51 | 2.51 | 1.21% | 50,806 |
| Mar 19, 2025 | 2.58 | 2.64 | 2.32 | 2.48 | 2.48 | 1.22% | 30,948 |
| Mar 18, 2025 | 2.80 | 2.83 | 2.31 | 2.45 | 2.45 | -12.19% | 124,794 |
| Mar 17, 2025 | 2.29 | 2.79 | 2.23 | 2.79 | 2.79 | 21.83% | 53,737 |
| Mar 14, 2025 | 2.39 | 2.95 | 2.10 | 2.29 | 2.29 | -2.97% | 93,795 |
| Mar 13, 2025 | 2.04 | 2.55 | 1.98 | 2.36 | 2.36 | 12.22% | 125,920 |
| Mar 12, 2025 | 1.97 | 2.21 | 1.76 | 2.10 | 2.10 | 1.84% | 65,308 |
| Mar 11, 2025 | 2.15 | 2.30 | 2.01 | 2.07 | 2.07 | -6.14% | 12,097 |
| Mar 10, 2025 | 2.40 | 2.40 | 2.10 | 2.20 | 2.20 | -6.38% | 20,238 |
| Mar 7, 2025 | 2.30 | 2.40 | 2.22 | 2.35 | 2.35 | 0.04% | 24,882 |
| Mar 6, 2025 | 2.40 | 2.60 | 2.35 | 2.35 | 2.35 | -0.55% | 13,637 |
| Mar 5, 2025 | 2.42 | 2.60 | 2.21 | 2.36 | 2.36 | -3.59% | 19,465 |