NASDAQ:IPDN
Professional Diversity Network Stock Price (Quote)
$1.28
-0.420 (-24.71%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.07 | $1.89 | Friday, 3rd May 2024 IPDN stock ended at $1.28. This is 24.71% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 30.47% from a day low at $1.28 to a day high of $1.67. |
| 90 days | $1.07 | $2.50 | |
| 52 weeks | $1.07 | $5.13 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $4.08 | $4.25 | $4.00 | $4.12 | 26 426 |
| Jun 08, 2023 | $4.35 | $4.38 | $3.95 | $4.13 | 49 466 |
| Jun 07, 2023 | $4.30 | $4.40 | $4.23 | $4.39 | 212 485 |
| Jun 06, 2023 | $3.63 | $4.35 | $3.46 | $4.30 | 265 183 |
| Jun 05, 2023 | $3.07 | $3.56 | $3.01 | $3.56 | 88 742 |
| Jun 02, 2023 | $2.90 | $3.15 | $2.89 | $3.14 | 81 995 |
| Jun 01, 2023 | $3.66 | $3.82 | $2.57 | $2.90 | 832 873 |
| May 31, 2023 | $3.70 | $3.93 | $3.53 | $3.82 | 36 286 |
| May 30, 2023 | $4.02 | $4.04 | $3.71 | $3.75 | 85 547 |
| May 26, 2023 | $3.96 | $4.17 | $3.85 | $3.95 | 14 689 |
| May 25, 2023 | $4.50 | $4.69 | $3.13 | $4.00 | 1 617 285 |
| May 24, 2023 | $4.16 | $4.43 | $4.10 | $4.41 | 140 808 |
| May 23, 2023 | $4.42 | $4.50 | $4.18 | $4.28 | 18 982 |
| May 22, 2023 | $4.45 | $4.55 | $4.34 | $4.42 | 33 427 |
| May 19, 2023 | $5.00 | $5.00 | $4.25 | $4.40 | 84 340 |
| May 18, 2023 | $4.42 | $4.47 | $4.22 | $4.38 | 49 311 |
| May 17, 2023 | $4.18 | $4.48 | $4.16 | $4.45 | 34 509 |
| May 16, 2023 | $4.26 | $4.48 | $4.00 | $4.21 | 236 227 |
| May 15, 2023 | $4.39 | $4.52 | $4.15 | $4.51 | 80 366 |
| May 12, 2023 | $4.92 | $4.92 | $3.95 | $4.48 | 226 461 |
| May 11, 2023 | $4.92 | $4.96 | $4.57 | $4.74 | 47 823 |
| May 10, 2023 | $4.74 | $5.13 | $4.51 | $4.92 | 160 286 |
| May 09, 2023 | $4.99 | $5.00 | $3.33 | $4.72 | 1 215 568 |
| May 08, 2023 | $4.89 | $4.99 | $4.58 | $4.76 | 54 108 |
| May 05, 2023 | $4.87 | $5.08 | $4.56 | $5.00 | 88 216 |
