Professional Diversity Network Inc (IPDN) Historical Stock Data

1.14 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, IPDN is down -1.18% 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
2025-04-15	1.21	1.14	↓$0.07 (-5.79%)	1.11	1.25	37.26K
2025-04-14	1.22	1.25	↑$0.03 (2.88%)	1.15	1.35	118.89K
2025-04-11	1.47	1.15	↓$0.32 (-21.77%)	1.15	1.47	1.11M
2025-04-10	1.27	1.14	↓$0.13 (-10.24%)	1.10	1.29	92.72K
2025-04-09	0.99	1.28	↑$0.30 (29.95%)	0.97	2.00	1.67M
2025-04-08	1.22	1.02	↓$0.20 (-16.39%)	0.97	1.22	391.18K
2025-04-07	1.32	1.33	↑$0.01 (0.76%)	1.20	1.39	4.26M
2025-04-04	1.91	1.89	↓$0.02 (-1.05%)	1.87	2.31	74.26K
2025-04-03	2.35	1.91	↓$0.44 (-18.72%)	1.90	2.39	55.74K
2025-04-02	2.41	2.37	↓$0.04 (-1.66%)	2.36	2.48	11.05K
2025-04-01	2.45	2.41	↓$0.04 (-1.56%)	2.41	2.49	4.37K
2025-03-31	2.59	2.51	↓$0.08 (-3.09%)	2.43	2.59	5.47K
2025-03-28	2.54	2.52	↓$0.02 (-0.76%)	2.47	2.54	10.12K
2025-03-27	2.52	2.55	↑$0.03 (1.19%)	2.52	2.55	2.74K
2025-03-26	2.52	2.51	↓$0.01 (-0.40%)	2.51	2.74	11.01K
2025-03-25	2.49	2.62	↑$0.13 (5.22%)	2.40	2.62	18.98K
2025-03-24	2.62	2.51	↓$0.11 (-4.15%)	2.46	2.62	10.96K
2025-03-21	2.48	2.45	↓$0.03 (-1.24%)	2.44	2.63	45.29K
2025-03-20	2.45	2.51	↑$0.06 (2.45%)	2.39	2.65	50.81K
2025-03-19	2.58	2.48	↓$0.10 (-4.02%)	2.32	2.64	30.95K
2025-03-18	2.80	2.45	↓$0.35 (-12.60%)	2.31	2.83	124.79K
2025-03-17	2.29	2.79	↑$0.50 (21.83%)	2.23	2.79	53.54K
2025-03-14	2.39	2.29	↓$0.10 (-4.18%)	2.10	2.95	93.79K
2025-03-13	2.04	2.36	↑$0.32 (15.69%)	1.98	2.55	126.12K
2025-03-12	0.20	0.21	↑$0.01 (6.75%)	0.18	0.22	598.53K
2025-03-11	0.22	0.21	↓$0.01 (-3.95%)	0.20	0.23	88.30K
2025-03-10	0.24	0.22	↓$0.02 (-8.10%)	0.21	0.24	202.38K
2025-03-07	0.23	0.24	↑$0.00 (2.17%)	0.22	0.24	248.49K
2025-03-06	0.24	0.23	↓$0.01 (-2.13%)	0.23	0.26	136.37K
2025-03-05	0.24	0.24	↓$0.01 (-2.40%)	0.22	0.26	193.45K