IPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.80	0.80	0.70	0.73	0.73	-8.75%	68,639
Nov 19, 2024	0.93	0.98	0.74	0.80	0.80	-21.57%	290,575
Nov 18, 2024	1.06	1.12	0.85	1.02	1.02	7.37%	1,610,369
Nov 15, 2024	0.67	1.10	0.67	0.95	0.95	5.56%	796,600
Nov 14, 2024	0.67	0.90	0.67	0.90	0.90	27.66%	73,800
Nov 13, 2024	0.69	0.71	0.68	0.71	0.71	-2.76%	10,193
Nov 12, 2024	0.73	0.75	0.73	0.73	0.73	-0.07%	14,471
Nov 11, 2024	0.69	0.77	0.69	0.73	0.73	3.64%	8,223
Nov 8, 2024	0.76	0.76	0.69	0.70	0.70	-5.91%	7,300
Nov 7, 2024	0.78	0.81	0.66	0.74	0.74	-4.62%	23,059
Nov 6, 2024	0.87	0.87	0.78	0.78	0.78	-6.04%	22,637
Nov 5, 2024	0.84	0.85	0.83	0.83	0.83	-0.59%	10,001
Nov 4, 2024	0.82	0.84	0.82	0.84	0.84	-1.76%	2,846
Nov 1, 2024	0.85	0.87	0.84	0.85	0.85	3.66%	7,046
Oct 31, 2024	0.82	0.87	0.76	0.82	0.82	-3.42%	7,761
Oct 30, 2024	0.94	0.94	0.85	0.85	0.85	-6.53%	30,981
Oct 29, 2024	0.95	0.95	0.87	0.91	0.91	-3.25%	9,527
Oct 28, 2024	0.95	0.99	0.87	0.94	0.94	-3.22%	35,051
Oct 25, 2024	0.92	1.05	0.92	0.97	0.97	2.17%	86,208
Oct 24, 2024	0.90	0.96	0.77	0.95	0.95	6.67%	69,823
Oct 23, 2024	0.90	0.91	0.88	0.89	0.89	0.51%	13,484
Oct 22, 2024	0.89	0.92	0.83	0.89	0.89	-0.51%	8,226
Oct 21, 2024	0.91	0.91	0.86	0.89	0.89	-1.11%	9,609
Oct 18, 2024	0.82	0.92	0.77	0.90	0.90	7.02%	28,457
Oct 17, 2024	0.88	0.97	0.84	0.84	0.84	2.56%	185,486
Oct 16, 2024	0.80	0.84	0.77	0.82	0.82	-0.12%	10,721
Oct 15, 2024	0.84	0.84	0.79	0.82	0.82	-0.98%	1,210
Oct 14, 2024	0.84	0.85	0.78	0.83	0.83	-2.45%	14,080
Oct 11, 2024	0.80	0.90	0.77	0.85	0.85	2.40%	20,870
Oct 10, 2024	0.75	0.88	0.70	0.83	0.83	-5.14%	177,093
Oct 9, 2024	0.94	0.95	0.81	0.88	0.88	-9.81%	51,941
Oct 8, 2024	0.83	1.03	0.75	0.97	0.97	11.52%	207,855
Oct 7, 2024	0.97	0.97	0.77	0.87	0.87	-12.12%	220,125
Oct 4, 2024	0.95	1.01	0.89	0.99	0.99	-0.60%	154,580
Oct 3, 2024	0.76	1.07	0.70	1.00	1.00	36.44%	1,569,269
Oct 2, 2024	0.45	0.84	0.43	0.73	0.73	62.66%	2,037,599
Oct 1, 2024	0.45	0.45	0.42	0.45	0.45	2.00%	12,139
Sep 30, 2024	0.43	0.44	0.43	0.44	0.44	-	4,923
Sep 27, 2024	0.43	0.44	0.42	0.44	0.44	0.66%	6,909
Sep 26, 2024	0.42	0.45	0.42	0.44	0.44	1.65%	6,021
Sep 25, 2024	0.43	0.43	0.42	0.43	0.43	-2.27%	3,295
Sep 24, 2024	0.43	0.44	0.42	0.44	0.44	1.17%	3,281
Sep 23, 2024	0.44	0.44	0.42	0.43	0.43	-1.16%	6,859
Sep 20, 2024	0.43	0.46	0.43	0.44	0.44	3.00%	26,245
Sep 19, 2024	0.44	0.45	0.42	0.43	0.43	-5.09%	10,840
Sep 18, 2024	0.45	0.46	0.44	0.45	0.45	0.04%	5,922
Sep 17, 2024	0.44	0.46	0.43	0.45	0.45	-0.02%	15,825
Sep 16, 2024	0.43	0.46	0.43	0.45	0.45	4.63%	13,895
Sep 13, 2024	0.45	0.46	0.43	0.43	0.43	-3.35%	6,810
Sep 12, 2024	0.45	0.45	0.44	0.45	0.45	-0.22%	9,195
Sep 11, 2024	0.43	0.45	0.43	0.45	0.45	3.24%	6,923
Sep 10, 2024	0.45	0.45	0.43	0.43	0.43	-6.15%	17,623
Sep 9, 2024	0.44	0.47	0.42	0.46	0.46	0.07%	11,817
Sep 6, 2024	0.49	0.49	0.45	0.46	0.46	-5.25%	12,262
Sep 5, 2024	0.46	0.49	0.45	0.49	0.49	1.72%	2,956
Sep 4, 2024	0.46	0.49	0.46	0.48	0.48	1.55%	3,551
Sep 3, 2024	0.46	0.49	0.46	0.47	0.47	3.18%	3,063
Aug 30, 2024	0.46	0.46	0.46	0.46	0.46	1.22%	1,846
Aug 29, 2024	0.47	0.47	0.45	0.45	0.45	-3.83%	3,119
Aug 28, 2024	0.45	0.49	0.45	0.47	0.47	-0.45%	11,410
Aug 27, 2024	0.47	0.47	0.47	0.47	0.47	4.21%	1,948
Aug 26, 2024	0.45	0.49	0.44	0.45	0.45	-5.50%	9,241
Aug 23, 2024	0.47	0.49	0.46	0.48	0.48	4.89%	8,227
Aug 22, 2024	0.46	0.47	0.45	0.46	0.46	-5.21%	11,863
Aug 21, 2024	0.45	0.48	0.45	0.48	0.48	3.59%	8,489
Aug 20, 2024	0.46	0.46	0.44	0.46	0.46	-3.33%	14,461
Aug 19, 2024	0.46	0.48	0.46	0.48	0.48	5.34%	1,491
Aug 16, 2024	0.46	0.49	0.46	0.46	0.46	-7.52%	5,711
Aug 15, 2024	0.47	0.49	0.46	0.49	0.49	3.35%	1,814
Aug 14, 2024	0.45	0.48	0.45	0.48	0.48	-3.24%	2,596
Aug 13, 2024	0.49	0.49	0.46	0.49	0.49	5.20%	2,291
Aug 12, 2024	0.47	0.49	0.46	0.47	0.47	2.71%	9,306
Aug 9, 2024	0.46	0.49	0.46	0.46	0.46	-3.11%	9,533
Aug 8, 2024	0.46	0.47	0.46	0.47	0.47	1.21%	3,765
Aug 7, 2024	0.47	0.48	0.46	0.46	0.46	0.74%	4,113
Aug 6, 2024	0.46	0.47	0.46	0.46	0.46	-2.08%	16,571
Aug 5, 2024	0.46	0.49	0.46	0.47	0.47	-10.32%	10,219
Aug 2, 2024	0.49	0.53	0.48	0.53	0.53	5.91%	6,911
Aug 1, 2024	0.49	0.53	0.48	0.50	0.50	3.49%	3,862
Jul 31, 2024	0.49	0.51	0.46	0.48	0.48	-2.24%	26,034
Jul 30, 2024	0.54	0.54	0.49	0.49	0.49	-6.31%	43,200
Jul 29, 2024	0.52	0.54	0.50	0.52	0.52	2.35%	6,541
Jul 26, 2024	0.52	0.54	0.51	0.51	0.51	-2.59%	8,713
Jul 25, 2024	0.54	0.55	0.48	0.52	0.52	-1.67%	30,783
Jul 24, 2024	0.50	0.55	0.50	0.53	0.53	6.27%	29,036
Jul 23, 2024	0.52	0.55	0.49	0.50	0.50	-1.57%	8,950
Jul 22, 2024	0.56	0.56	0.49	0.51	0.51	-	9,769
Jul 19, 2024	0.54	0.54	0.51	0.51	0.51	-2.86%	7,416
Jul 18, 2024	0.53	0.57	0.52	0.53	0.53	1.76%	77,278
Jul 17, 2024	0.51	0.59	0.50	0.52	0.52	5.29%	163,621
Jul 16, 2024	0.48	0.52	0.48	0.49	0.49	1.87%	22,800
Jul 15, 2024	0.50	0.55	0.48	0.48	0.48	-6.60%	77,304
Jul 12, 2024	0.52	0.52	0.49	0.52	0.52	4.87%	10,678
Jul 11, 2024	0.48	0.52	0.48	0.49	0.49	-1.78%	43,469
Jul 10, 2024	0.52	0.52	0.48	0.50	0.50	4.12%	17,997
Jul 9, 2024	0.48	0.52	0.48	0.48	0.48	-0.89%	26,505
Jul 8, 2024	0.49	0.50	0.46	0.48	0.48	5.33%	17,767
Jul 5, 2024	0.49	0.49	0.46	0.46	0.46	-2.13%	56,741
Jul 3, 2024	0.46	0.48	0.45	0.47	0.47	1.51%	59,288
Jul 2, 2024	0.47	0.49	0.45	0.46	0.46	-2.89%	24,046