Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
0.419
-0.013 (-3.08%)
At close: Jan 17, 2025, 4:00 PM
0.411
-0.007 (-1.74%)
After-hours: Jan 17, 2025, 5:17 PM EST
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.42 | 0.45 | 0.38 | 0.42 | 0.42 | -4.32% | 235,674 |
| Jan 16, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | -2.78% | 75,883 |
| Jan 15, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 0.02% | 29,141 |
| Jan 14, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 2.27% | 48,161 |
| Jan 13, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -5.36% | 80,584 |
| Jan 10, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 8.02% | 53,570 |
| Jan 8, 2025 | 0.47 | 0.50 | 0.42 | 0.43 | 0.43 | -10.35% | 129,047 |
| Jan 7, 2025 | 0.50 | 0.52 | 0.46 | 0.48 | 0.48 | -0.50% | 103,173 |
| Jan 6, 2025 | 0.47 | 0.59 | 0.45 | 0.48 | 0.48 | -1.11% | 374,813 |
| Jan 3, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -15.50% | 552,227 |
| Jan 2, 2025 | 0.54 | 0.70 | 0.50 | 0.58 | 0.58 | 15.46% | 4,874,844 |
| Dec 31, 2024 | 0.48 | 0.56 | 0.48 | 0.50 | 0.50 | 3.14% | 170,814 |
| Dec 30, 2024 | 0.45 | 0.59 | 0.43 | 0.48 | 0.48 | 7.26% | 258,238 |
| Dec 27, 2024 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -5.62% | 45,167 |
| Dec 26, 2024 | 0.41 | 0.49 | 0.40 | 0.48 | 0.48 | 17.32% | 280,353 |
| Dec 24, 2024 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -0.44% | 12,460 |
| Dec 23, 2024 | 0.42 | 0.48 | 0.40 | 0.41 | 0.41 | -6.92% | 58,752 |
| Dec 20, 2024 | 0.45 | 0.54 | 0.44 | 0.44 | 0.44 | -9.36% | 21,218 |
| Dec 19, 2024 | 0.53 | 0.60 | 0.45 | 0.49 | 0.49 | 1.63% | 399,985 |
| Dec 18, 2024 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | -0.95% | 21,739 |
| Dec 17, 2024 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | 0.23% | 15,648 |
| Dec 16, 2024 | 0.59 | 0.59 | 0.48 | 0.48 | 0.48 | -13.98% | 33,192 |
| Dec 13, 2024 | 0.55 | 0.62 | 0.55 | 0.56 | 0.56 | 0.76% | 12,755 |
| Dec 12, 2024 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -0.75% | 5,526 |
| Dec 11, 2024 | 0.55 | 0.62 | 0.54 | 0.56 | 0.56 | -0.44% | 18,535 |
| Dec 10, 2024 | 0.62 | 0.66 | 0.55 | 0.56 | 0.56 | -6.90% | 19,583 |
| Dec 9, 2024 | 0.62 | 0.68 | 0.59 | 0.60 | 0.60 | -2.55% | 66,767 |
| Dec 6, 2024 | 0.66 | 0.66 | 0.57 | 0.62 | 0.62 | - | 24,859 |
| Dec 5, 2024 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -7.46% | 52,709 |
| Dec 4, 2024 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -4.29% | 43,496 |
| Dec 3, 2024 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | - | 15,119 |
| Dec 2, 2024 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 4,459 |
| Nov 29, 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 4,557 |
| Nov 27, 2024 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -5.07% | 11,240 |
| Nov 26, 2024 | 0.75 | 0.80 | 0.73 | 0.77 | 0.77 | 3.78% | 30,368 |
| Nov 25, 2024 | 0.84 | 0.84 | 0.69 | 0.74 | 0.74 | -7.39% | 31,887 |
| Nov 22, 2024 | 0.75 | 0.85 | 0.75 | 0.80 | 0.80 | 6.97% | 43,822 |
| Nov 21, 2024 | 0.73 | 0.77 | 0.59 | 0.75 | 0.75 | 2.47% | 85,969 |
| 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 |