Professional Diversity Network Inc (IPDN) Historical Stock Data

0.44 ↓0.05 (-9.36%)

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

Historical Data

In the past 30 trading days, IPDN is down -0.70% a day on average. There have been 10 days where Professional Diversity Network Inc closed green and 20 days where IPDN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.45	0.44	↓$0.01 (-1.83%)	0.44	0.54	21.22K
2024-12-19	0.53	0.49	↓$0.04 (-7.95%)	0.45	0.60	399.99K
2024-12-18	0.46	0.48	↑$0.02 (4.18%)	0.46	0.50	21.74K
2024-12-17	0.49	0.48	↓$0.00 (-0.45%)	0.44	0.49	15.65K
2024-12-16	0.59	0.48	↓$0.11 (-18.36%)	0.48	0.59	33.19K
2024-12-13	0.55	0.56	↑$0.02 (2.75%)	0.55	0.62	12.53K
2024-12-12	0.58	0.56	↓$0.02 (-4.01%)	0.56	0.60	5.53K
2024-12-11	0.55	0.56	↑$0.01 (1.03%)	0.54	0.62	18.54K
2024-12-10	0.62	0.56	↓$0.06 (-9.27%)	0.55	0.66	19.58K
2024-12-09	0.62	0.60	↓$0.02 (-2.55%)	0.59	0.68	66.77K
2024-12-06	0.66	0.62	↓$0.04 (-5.34%)	0.57	0.66	24.86K
2024-12-05	0.69	0.62	↓$0.07 (-10.14%)	0.62	0.69	52.71K
2024-12-04	0.69	0.67	↓$0.02 (-2.90%)	0.65	0.70	43.50K
2024-12-03	0.74	0.70	↓$0.04 (-4.76%)	0.70	0.74	15.12K
2024-12-02	0.74	0.70	↓$0.04 (-5.91%)	0.70	0.74	4.46K
2024-11-29	0.75	0.75	↓$0.00 (-0.40%)	0.73	0.75	4.56K
2024-11-27	0.77	0.73	↓$0.04 (-5.19%)	0.73	0.77	11.24K
2024-11-26	0.75	0.77	↑$0.02 (2.53%)	0.73	0.80	30.37K
2024-11-25	0.84	0.74	↓$0.10 (-11.58%)	0.69	0.84	31.89K
2024-11-22	0.75	0.80	↑$0.05 (7.25%)	0.75	0.85	43.82K
2024-11-21	0.73	0.75	↑$0.02 (2.47%)	0.59	0.77	85.97K
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