Professional Diversity Network Inc (IPDN) Historical Stock Data

0.73 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IPDN is up 1.65% a day on average. There have been 14 days where Professional Diversity Network Inc closed green and 16 days where IPDN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.80	0.73	↓$0.07 (-8.73%)	0.70	0.80	68.55K
2024-11-19	0.93	0.80	↓$0.13 (-13.98%)	0.74	0.98	290.08K
2024-11-18	1.06	1.02	↓$0.04 (-3.77%)	0.85	1.12	1.58M
2024-11-15	0.67	0.95	↑$0.29 (42.89%)	0.67	1.10	796.59K
2024-11-14	0.67	0.90	↑$0.23 (34.33%)	0.67	0.90	73.69K
2024-11-13	0.69	0.71	↑$0.02 (2.17%)	0.68	0.71	10.19K
2024-11-12	0.73	0.73	↓$0.01 (-0.68%)	0.73	0.75	14.47K
2024-11-11	0.69	0.73	↑$0.03 (4.99%)	0.69	0.77	8.22K
2024-11-08	0.76	0.70	↓$0.06 (-7.89%)	0.69	0.76	6.09K
2024-11-07	0.78	0.74	↓$0.04 (-4.62%)	0.66	0.81	23.06K
2024-11-06	0.87	0.78	↓$0.09 (-10.52%)	0.78	0.87	22.64K
2024-11-05	0.84	0.83	↓$0.01 (-0.94%)	0.83	0.85	10K
2024-11-04	0.82	0.84	↑$0.01 (1.58%)	0.82	0.84	2.44K
2024-11-01	0.85	0.85	↑$0.00 (0.00%)	0.84	0.87	7.05K
2024-10-31	0.82	0.82	↑$0.00 (0.00%)	0.76	0.87	7.76K
2024-10-30	0.94	0.85	↓$0.09 (-9.68%)	0.85	0.94	30.98K
2024-10-29	0.95	0.91	↓$0.04 (-4.38%)	0.87	0.95	9.45K
2024-10-28	0.95	0.94	↓$0.01 (-1.27%)	0.87	0.99	35.05K
2024-10-25	0.92	0.97	↑$0.05 (5.49%)	0.92	1.05	86.21K
2024-10-24	0.90	0.95	↑$0.05 (5.49%)	0.77	0.96	69.82K
2024-10-23	0.90	0.89	↓$0.01 (-0.56%)	0.88	0.91	13.13K
2024-10-22	0.89	0.89	↑$0.00 (0.06%)	0.83	0.92	8.23K
2024-10-21	0.91	0.89	↓$0.02 (-2.20%)	0.86	0.91	9.61K
2024-10-18	0.82	0.90	↑$0.08 (9.76%)	0.77	0.92	28.46K
2024-10-17	0.88	0.84	↓$0.04 (-4.37%)	0.84	0.97	185.49K
2024-10-16	0.80	0.82	↑$0.02 (2.50%)	0.77	0.84	10.72K
2024-10-15	0.84	0.82	↓$0.02 (-2.26%)	0.79	0.84	1.21K
2024-10-14	0.84	0.83	↓$0.01 (-0.94%)	0.78	0.85	14.08K
2024-10-11	0.80	0.85	↑$0.05 (6.24%)	0.77	0.90	20.87K
2024-10-10	0.75	0.83	↑$0.08 (10.67%)	0.70	0.88	177.09K