Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
2.510
-0.110 (-4.20%)
Mar 26, 2025, 6:11 PM EDT - Market open
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 2.41 | 2.70 | 2.31 | 2.45 | 2.45 | -4.30% | 26,100 |
| Mar 3, 2025 | 2.91 | 2.99 | 2.46 | 2.56 | 2.56 | -14.67% | 284,011 |
| Feb 28, 2025 | 3.15 | 3.30 | 2.82 | 3.00 | 3.00 | -7.83% | 18,720 |
| Feb 27, 2025 | 3.60 | 3.60 | 3.11 | 3.26 | 3.26 | -7.66% | 18,950 |
| Feb 26, 2025 | 3.75 | 3.90 | 3.21 | 3.53 | 3.53 | 4.14% | 43,637 |
| Feb 25, 2025 | 4.05 | 4.10 | 3.33 | 3.39 | 3.39 | -18.92% | 65,283 |
| Feb 24, 2025 | 5.00 | 5.11 | 4.10 | 4.18 | 4.18 | -12.47% | 198,504 |
| Feb 21, 2025 | 4.65 | 5.10 | 4.53 | 4.77 | 4.77 | 6.02% | 155,404 |
| Feb 20, 2025 | 3.90 | 5.20 | 3.90 | 4.50 | 4.50 | 15.36% | 186,740 |
| Feb 19, 2025 | 3.31 | 4.05 | 3.30 | 3.90 | 3.90 | 13.01% | 17,896 |
| Feb 18, 2025 | 3.70 | 3.79 | 3.40 | 3.45 | 3.45 | -8.94% | 6,009 |
| Feb 14, 2025 | 4.00 | 4.20 | 3.79 | 3.79 | 3.79 | -3.95% | 2,623 |
| Feb 13, 2025 | 3.66 | 3.96 | 3.55 | 3.95 | 3.95 | 4.53% | 3,821 |
| Feb 12, 2025 | 3.98 | 4.10 | 3.70 | 3.78 | 3.78 | 4.80% | 24,076 |
| Feb 11, 2025 | 3.43 | 3.72 | 3.43 | 3.60 | 3.60 | 4.92% | 10,640 |
| Feb 10, 2025 | 3.33 | 3.60 | 3.33 | 3.43 | 3.43 | 0.64% | 3,974 |
| Feb 7, 2025 | 3.50 | 3.50 | 3.20 | 3.41 | 3.41 | -1.24% | 4,482 |
| Feb 6, 2025 | 3.50 | 3.60 | 3.35 | 3.45 | 3.45 | 4.67% | 1,618 |
| Feb 5, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -6.81% | 885 |
| Feb 4, 2025 | 3.70 | 3.70 | 3.30 | 3.54 | 3.54 | -5.04% | 4,574 |
| Feb 3, 2025 | 4.00 | 4.00 | 3.43 | 3.73 | 3.73 | -4.38% | 12,340 |
| Jan 31, 2025 | 3.90 | 4.00 | 3.71 | 3.90 | 3.90 | 0.52% | 10,924 |
| Jan 30, 2025 | 3.84 | 3.90 | 3.70 | 3.88 | 3.88 | 2.32% | 2,486 |
| Jan 29, 2025 | 3.60 | 3.90 | 3.60 | 3.79 | 3.79 | 0.37% | 2,590 |
| Jan 28, 2025 | 3.60 | 3.86 | 3.60 | 3.78 | 3.78 | 2.11% | 4,520 |
| Jan 27, 2025 | 3.63 | 3.70 | 3.60 | 3.70 | 3.70 | -3.27% | 2,621 |
| Jan 24, 2025 | 3.88 | 3.88 | 3.63 | 3.83 | 3.83 | -0.39% | 6,356 |
| Jan 23, 2025 | 3.90 | 3.93 | 3.65 | 3.84 | 3.84 | -2.27% | 4,779 |
| Jan 22, 2025 | 3.93 | 4.20 | 3.90 | 3.93 | 3.93 | -4.52% | 4,128 |
| Jan 21, 2025 | 4.20 | 4.20 | 3.90 | 4.12 | 4.12 | -1.70% | 9,036 |
| Jan 17, 2025 | 4.19 | 4.50 | 3.80 | 4.19 | 4.19 | -4.32% | 23,567 |
| Jan 16, 2025 | 4.29 | 4.50 | 4.12 | 4.38 | 4.38 | -2.78% | 7,588 |
| Jan 15, 2025 | 4.15 | 4.50 | 4.12 | 4.50 | 4.50 | 0.02% | 2,914 |
| Jan 14, 2025 | 4.20 | 4.50 | 4.10 | 4.50 | 4.50 | 2.27% | 4,816 |