Professional Diversity Network, Inc. IPDN
NASDAQ · United States · Commercial Services
$3.30-0.25 (-6.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.29 | -6.93% | $3.47 | $3.69 | $3.13 | 32.86K |
| 2026-09-30 | $3.54 | -0.28% | $3.50 | $3.74 | $3.41 | 88.20K |
| 2026-09-29 | $3.55 | -8.74% | $3.80 | $3.98 | $3.40 | 117.70K |
| 2026-09-28 | $3.89 | -13.56% | $4.14 | $4.30 | $3.74 | 159.60K |
| 2026-09-25 | $4.50 | +7.91% | $4.02 | $6.29 | $3.90 | 3.60M |
| 2026-09-24 | $4.17 | -23.06% | $4.30 | $4.41 | $3.40 | 701.80K |
| 2026-09-23 | $5.42 | +38.97% | $6.92 | $7.70 | $4.70 | 26.23M |
| 2026-09-22 | $3.90 | +16.07% | $3.35 | $4.20 | $3.26 | 13.68M |
| 2026-09-21 | $3.36 | -0.59% | $3.35 | $3.62 | $3.23 | 231.10K |
| 2026-09-18 | $3.38 | -1.74% | $3.49 | $3.58 | $3.20 | 282.80K |
| 2026-09-17 | $3.44 | +12.42% | $3.11 | $3.99 | $3.11 | 936.70K |
| 2026-09-16 | $3.06 | -8.11% | $3.18 | $3.42 | $2.96 | 84.80K |
| 2026-09-15 | $3.33 | +2,675.00% | $3.44 | $3.48 | $3.03 | 119.00K |
| 2026-09-11 | $0.12 | -14.29% | $0.11 | $0.12 | $0.10 | 18.25M |
| 2026-09-10 | $0.14 | +7.69% | $0.18 | $0.22 | $0.14 | 502.38M |
| 2026-09-09 | $0.13 | +8.33% | $0.12 | $0.13 | $0.12 | 13.38M |
| 2026-09-08 | $0.12 | +9.09% | $0.11 | $0.12 | $0.11 | 530.50K |
| 2026-09-04 | $0.11 | -8.33% | $0.12 | $0.12 | $0.11 | 831.60K |
| 2026-09-03 | $0.12 | 0.00% | $0.12 | $0.12 | $0.12 | 889.70K |
| 2026-09-02 | $0.12 | 0.00% | $0.12 | $0.14 | $0.11 | 9.35M |
| 2026-09-01 | $0.12 | -7.69% | $0.12 | $0.13 | $0.11 | 391.10K |
| 2026-08-31 | $0.13 | +8.33% | $0.12 | $0.13 | $0.11 | 584.10K |
| 2026-08-28 | $0.12 | -7.69% | $0.12 | $0.13 | $0.12 | 601.90K |
| 2026-08-27 | $0.13 | 0.00% | $0.12 | $0.13 | $0.11 | 1.29M |
| 2026-08-26 | $0.13 | 0.00% | $0.14 | $0.16 | $0.12 | 10.71M |
| 2026-08-25 | $0.13 | -13.33% | $0.16 | $0.16 | $0.13 | 1.75M |
| 2026-08-24 | $0.15 | 0.00% | $0.15 | $0.16 | $0.14 | 1.21M |
| 2026-08-21 | $0.15 | -25.00% | $0.19 | $0.19 | $0.15 | 10.80M |
| 2026-08-20 | $0.20 | -4.76% | $0.21 | $0.23 | $0.19 | 834.90K |
| 2026-08-19 | $0.21 | 0.00% | $0.21 | $0.23 | $0.20 | 373.50K |
| 2026-08-18 | $0.21 | -8.70% | $0.22 | $0.24 | $0.19 | 506.80K |
| 2026-08-17 | $0.23 | -11.54% | $0.25 | $0.26 | $0.22 | 373.30K |
| 2026-08-14 | $0.26 | +8.33% | $0.24 | $0.26 | $0.23 | 855.40K |
| 2026-08-13 | $0.24 | -14.29% | $0.28 | $0.44 | $0.20 | 9.33M |
| 2026-08-12 | $0.28 | -30.00% | $0.30 | $0.35 | $0.25 | 464.60K |
| 2026-08-11 | $0.40 | +2.56% | $0.40 | $0.40 | $0.39 | 32.80K |
| 2026-08-10 | $0.39 | -7.14% | $0.40 | $0.42 | $0.38 | 65.80K |
| 2026-08-07 | $0.42 | -2.33% | $0.43 | $0.44 | $0.39 | 48.90K |
| 2026-08-06 | $0.43 | 0.00% | $0.42 | $0.43 | $0.39 | 21.00K |
| 2026-08-05 | $0.43 | -4.44% | $0.41 | $0.44 | $0.40 | 18.30K |
| 2026-08-04 | $0.45 | +7.14% | $0.42 | $0.46 | $0.40 | 89.90K |
| 2026-08-03 | $0.42 | +27.27% | $0.34 | $0.44 | $0.34 | 1.02M |
| 2026-07-31 | $0.33 | 0.00% | $0.33 | $0.34 | $0.33 | 54.50K |
| 2026-07-30 | $0.33 | -8.33% | $0.36 | $0.36 | $0.33 | 9.20K |
| 2026-07-29 | $0.36 | +2.86% | $0.35 | $0.36 | $0.35 | 21.50K |
| 2026-07-28 | $0.35 | -5.41% | $0.36 | $0.40 | $0.35 | 24.90K |
| 2026-07-27 | $0.37 | +5.71% | $0.37 | $0.38 | $0.35 | 61.00K |
| 2026-07-24 | $0.35 | -7.89% | $0.37 | $0.39 | $0.33 | 55.30K |
| 2026-07-23 | $0.38 | -2.56% | $0.38 | $0.40 | $0.38 | 26.00K |
| 2026-07-22 | $0.39 | -4.88% | $0.42 | $0.42 | $0.35 | 108.10K |
| 2026-07-21 | $0.41 | 0.00% | $0.40 | $0.41 | $0.39 | 8.00K |
| 2026-07-20 | $0.41 | -2.38% | $0.42 | $0.43 | $0.39 | 14.60K |
| 2026-07-17 | $0.42 | +2.44% | $0.44 | $0.45 | $0.41 | 17.10K |
| 2026-07-16 | $0.41 | +2.50% | $0.40 | $0.42 | $0.40 | 45.10K |
| 2026-07-15 | $0.40 | -13.04% | $0.46 | $0.49 | $0.38 | 70.60K |
| 2026-07-14 | $0.46 | -13.21% | $0.51 | $0.57 | $0.46 | 161.00K |
| 2026-07-13 | $0.53 | -5.36% | $0.56 | $0.57 | $0.51 | 53.30K |
| 2026-07-10 | $0.56 | 0.00% | $0.56 | $0.57 | $0.56 | 4.10K |
| 2026-07-09 | $0.56 | -3.45% | $0.61 | $0.61 | $0.56 | 18.90K |
| 2026-07-08 | $0.58 | -3.33% | $0.60 | $0.61 | $0.58 | 12.20K |
| 2026-07-07 | $0.60 | -1.64% | $0.63 | $0.63 | $0.59 | 96.00K |
| 2026-07-06 | $0.61 | -3.17% | $0.62 | $0.65 | $0.59 | 55.90K |
| 2026-07-02 | $0.63 | -5.97% | $0.65 | $0.69 | $0.60 | 33.40K |
| 2026-07-01 | $0.67 | -2.90% | $0.67 | $0.69 | $0.65 | 17.90K |
| 2026-06-30 | $0.69 | +4.55% | $0.63 | $0.72 | $0.62 | 78.60K |
| 2026-06-29 | $0.66 | 0.00% | $0.64 | $0.66 | $0.61 | 47.90K |
| 2026-06-26 | $0.66 | +8.20% | $0.56 | $0.66 | $0.55 | 188.30K |
| 2026-06-25 | $0.61 | -1.61% | $0.61 | $0.64 | $0.59 | 56.60K |
| 2026-06-24 | $0.62 | +1.64% | $0.61 | $0.63 | $0.60 | 71.80K |
| 2026-06-23 | $0.61 | +1.67% | $0.60 | $0.72 | $0.60 | 176.60K |
| 2026-06-22 | $0.60 | -6.25% | $0.61 | $0.64 | $0.60 | 88.90K |
| 2026-06-18 | $0.64 | +3.23% | $0.62 | $0.65 | $0.60 | 52.70K |
| 2026-06-17 | $0.62 | 0.00% | $0.63 | $0.65 | $0.59 | 133.60K |
| 2026-06-16 | $0.62 | -1.59% | $0.62 | $0.64 | $0.59 | 54.90K |
| 2026-06-15 | $0.63 | -3.08% | $0.62 | $0.64 | $0.60 | 30.80K |
| 2026-06-12 | $0.65 | +6.56% | $0.62 | $0.65 | $0.59 | 57.50K |
| 2026-06-11 | $0.61 | -4.69% | $0.63 | $0.64 | $0.60 | 17.10K |
| 2026-06-10 | $0.64 | +1.59% | $0.60 | $0.65 | $0.60 | 7.40K |
| 2026-06-09 | $0.63 | -7.35% | $0.62 | $0.66 | $0.61 | 26.20K |
| 2026-06-08 | $0.68 | +4.62% | $0.62 | $0.68 | $0.58 | 357.80K |
| 2026-06-05 | $0.65 | +1.56% | $0.66 | $0.68 | $0.63 | 264.00K |
| 2026-06-04 | $0.64 | -5.88% | $0.66 | $0.67 | $0.62 | 39.60K |
| 2026-06-03 | $0.68 | -2.86% | $0.69 | $0.70 | $0.65 | 107.50K |
| 2026-06-02 | $0.70 | 0.00% | $0.70 | $0.71 | $0.68 | 19.90K |
| 2026-06-01 | $0.70 | -2.78% | $0.68 | $0.73 | $0.66 | 90.90K |
| 2026-05-29 | $0.72 | -2.70% | $0.71 | $0.72 | $0.68 | 42.00K |
| 2026-05-28 | $0.74 | +13.85% | $0.66 | $0.75 | $0.66 | 60.00K |
| 2026-05-27 | $0.65 | -2.99% | $0.65 | $0.67 | $0.62 | 37.20K |
| 2026-05-26 | $0.67 | 0.00% | $0.66 | $0.72 | $0.65 | 29.80K |
| 2026-05-22 | $0.67 | +3.08% | $0.67 | $0.67 | $0.65 | 58.00K |