IPDN

Professional Diversity Network, Inc. Historical Stock Prices

$2.07
*  
0.05
2.36%
Get IPDN Alerts
*Delayed - data as of Jun. 30, 2015 11:19 ET  -  Find a broker to begin trading IPDN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IPDN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:19  2.02  2.07  2.01  2.07 5,200
06/29/2015 2.15 2.16 2.12 2.12 7,206
06/26/2015 2.16 2.21 2 2.21 10,212
06/25/2015 2.17 2.24 2.1501 2.16 5,124
06/24/2015 2.3 2.31 2.2 2.21 5,816
06/23/2015 2.33 2.33 2.3 2.3 10,649
06/22/2015 2.39 2.425 2.32 2.33 4,564
06/19/2015 2.45 2.45 2.3 2.39 18,966
06/18/2015 2.3001 2.5001 2.3001 2.47 4,572
06/17/2015 2.41 2.529 2.33 2.4 8,665
06/16/2015 2.5301 2.5898 2.49 2.51 15,121
06/15/2015 2.547 2.64 2.5399 2.58 7,813
06/12/2015 2.53 2.75 2.51 2.61 21,177
06/11/2015 2.49 2.72 2.4601 2.635 19,905
06/10/2015 2.5 2.5 2.49 2.49 708
06/09/2015 2.38 2.5 2.2701 2.45 18,158
06/08/2015 2.39 2.39 2.269 2.27 3,211
06/05/2015 2.28 2.43 2.26 2.41 7,027
06/04/2015 2.41 2.41 2.2901 2.41 4,200
06/03/2015 2.3 2.42 2.3 2.4 19,434
06/02/2015 2.351 2.351 2.2638 2.28 16,142
06/01/2015 2.34 2.3601 2.3204 2.3204 11,800
05/29/2015 2.29 2.39 2.29 2.29 12,517
05/28/2015 2.65 2.65 2.26 2.31 30,771
05/27/2015 2.36 2.51 2.3 2.5 13,367
05/26/2015 2.58 2.6 2.37 2.42 17,416
05/22/2015 2.837 2.86 2.36 2.58 145,735
05/21/2015 2.85 2.86 2.76 2.86 26,800
05/20/2015 2.74 2.85 2.66 2.85 27,710
05/19/2015 2.78 2.8 2.65 2.69 16,830
05/18/2015 2.76 2.87 2.76 2.87 69,489
05/15/2015 2.9 2.95 2.77 2.86 8,590
05/14/2015 2.7601 2.8799 2.76 2.81 6,910
05/13/2015 2.82 2.82 2.82 2.82 1,154
05/12/2015 3 3.02 2.85 2.87 29,390
05/11/2015 2.96 2.9935 2.96 2.99 4,042
05/08/2015 2.99 2.99 2.99 2.99 118
05/07/2015 2.99 2.99 2.99 2.99 2,204
05/06/2015 2.97 3.03 2.97 2.99 38,237
05/05/2015 3.04 3.0497 2.97 2.98 46,205
05/04/2015 3 3.024 2.99 3.024 9,843
05/01/2015 3 3.0001 3 3 2,110
04/30/2015 2.99 3.039 2.99 3.0199 6,708
04/29/2015 3.04 3.08 2.99 2.99 20,852
04/28/2015 3.0001 3.0499 2.991 3.0499 5,086
04/27/2015 3.01 3.099 3 3 11,019
04/24/2015 3.01 3.1 3 3.0999 24,985
04/23/2015 3.05 3.05 3.01 3.04 11,922
04/22/2015 2.98 3.02 2.97 3.02 24,692
04/21/2015 2.99 3.0399 2.97 2.98 9,601
04/20/2015 3 3.06 2.98 2.99 45,398
04/17/2015 3.28 3.28 2.97 2.99 322,372
04/16/2015 4.28 4.66 4.15 4.15 9,129
04/15/2015 4.29 4.73 4.29 4.5 2,290
04/14/2015 4.26 4.26 4.25 4.25 782
04/13/2015 4.65 4.65 4.65 4.65 00
04/10/2015 4.4 4.65 4.24 4.65 5,596
04/09/2015 4.17 4.48 4 4.09 10,210
04/08/2015 4.32 4.55 4.22 4.5 12,559
04/07/2015 4.85 4.85 4.1 4.68 6,690
04/06/2015 4.83 5.33 4.62 4.9 7,958
04/02/2015 4.78 4.84 4.6 4.835 4,652
04/01/2015 4.9 4.9 4.81 4.81 218
03/31/2015 5.33 5.33 4.76 4.85 8,341
03/30/2015 5.0001 5.0001 5 5 700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?