IPDN

Professional Diversity Network, Inc. Common Stock Historical Stock Prices

$0.52
*  
0.015
2.97%
Get IPDN Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading IPDN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

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.
16:00 0.48 0.538 0.48 0.52 11,770
05/23/2016 0.54 0.54 0.505 0.505 1,303
05/20/2016 0.54 0.54 0.48 0.485 11,289
05/19/2016 0.5013 0.5013 0.481 0.481 1,200
05/18/2016 0.4726 0.53 0.4726 0.53 12,579
05/17/2016 0.55 0.55 0.4499 0.4501 8,256
05/16/2016 0.561 0.561 0.53 0.5301 20,962
05/13/2016 0.576 0.6048 0.5588 0.5588 1,811
05/12/2016 0.65 0.65 0.576 0.576 11,077
05/11/2016 0.567 0.567 0.541 0.541 1,471
05/10/2016 0.56 0.568 0.55 0.551 23,004
05/09/2016 0.53 0.609 0.53 0.541 17,097
05/06/2016 0.542 0.609 0.482 0.482 12,246
05/05/2016 0.587 0.609 0.481 0.525 16,353
05/04/2016 0.5901 0.7199 0.59 0.62 118,261
05/03/2016 0.6 0.6389 0.6 0.6 28,258
05/02/2016 0.78 0.79 0.6 0.6001 3,127,052
04/29/2016 0.54 0.6205 0.54 0.609 33,713
04/28/2016 0.4836 0.4836 0.4801 0.4801 413
04/27/2016 0.54 0.54 0.4402 0.5 10,724
04/26/2016 0.5299 0.5299 0.5299 0.5299 00
04/25/2016 0.5299 0.5299 0.5299 0.5299 498
04/22/2016 0.49 0.5204 0.49 0.5 2,274
04/21/2016 0.4999 0.4999 0.46 0.4601 2,268
04/20/2016 0.47 0.5114 0.4401 0.5 88,339
04/19/2016 0.45 0.48 0.4401 0.46 27,920
04/18/2016 0.48 0.48 0.44 0.44 1,434
04/15/2016 0.42 0.45 0.42 0.43 7,344
04/14/2016 0.425 0.425 0.401 0.41 2,618
04/13/2016 0.439 0.439 0.42 0.43 2,843
04/12/2016 0.39 0.42 0.39 0.42 34,425
04/11/2016 0.42 0.42 0.42 0.42 288
04/08/2016 0.45 0.45 0.39 0.405 15,411
04/07/2016 0.41 0.4758 0.4 0.4 44,114
04/06/2016 0.42 0.453 0.39 0.42 27,971
04/05/2016 0.4 0.5 0.39 0.42 84,217
04/04/2016 0.4515 0.487 0.4515 0.4539 7,013
04/01/2016 0.416 0.45 0.4 0.43 20,550
03/31/2016 0.5 0.5 0.314 0.35 129,927
03/30/2016 0.3271 0.5 0.31 0.411 56,349
03/29/2016 0.37 0.38 0.3551 0.3701 5,796
03/28/2016 0.351 0.4499 0.2901 0.374 146,309
03/24/2016 0.51 0.51 0.4001 0.4598 32,575
03/23/2016 0.45 0.51 0.44 0.4547 25,092
03/22/2016 0.5098 0.5098 0.4633 0.47 10,920
03/21/2016 0.53 0.53 0.4881 0.5 3,402
03/18/2016 0.585 0.6299 0.4966 0.51 14,240
03/17/2016 0.59 0.59 0.4905 0.5 18,805
03/16/2016 0.57 0.57 0.45 0.46 44,878
03/15/2016 0.51 0.51 0.46 0.51 5,643
03/14/2016 0.5403 0.5404 0.4601 0.51 7,772
03/11/2016 0.5692 0.64 0.487 0.5146 66,769
03/10/2016 0.62 0.62 0.45 0.565 21,013
03/09/2016 0.75 0.75 0.5201 0.61 14,160
03/08/2016 0.6 0.8 0.5401 0.5878 53,086
03/07/2016 0.462 0.56 0.4541 0.5 33,542
03/04/2016 0.47 0.68 0.37 0.44 41,922
03/03/2016 0.55 0.84 0.4715 0.52 146,364
03/02/2016 0.3312 0.45 0.3312 0.4491 27,854
03/01/2016 0.362 0.362 0.2601 0.32 51,339
02/29/2016 0.329 0.329 0.31 0.3199 887
02/26/2016 0.35 0.35 0.3238 0.3238 2,085
02/25/2016 0.3649 0.3649 0.31 0.31 4,419
02/24/2016 0.24 0.33 0.24 0.318 13,414
02/23/2016 0.3228 0.3228 0.3228 0.3228 00
02/22/2016 0.325 0.325 0.275 0.3228 711
02/19/2016 0.37 0.375 0.23 0.29 39,927
02/18/2016 0.29 0.4 0.2201 0.354 71,171
02/17/2016 0.2924 0.3601 0.29 0.31 1,930
02/16/2016 0.291 0.2924 0.27 0.27 5,080
02/12/2016 0.2899 0.2899 0.2834 0.2834 526
02/11/2016 0.301 0.301 0.1949 0.2923 11,956
02/10/2016 0.306 0.4 0.25 0.31 28,677
02/09/2016 0.34 0.3428 0.312 0.33 10,595
02/08/2016 0.3461 0.37 0.3061 0.37 3,591
02/05/2016 0.3676 0.4004 0.3676 0.3775 3,840
02/04/2016 0.394 0.41 0.35 0.3676 4,256
02/03/2016 0.39 0.4299 0.39 0.418 1,563
02/02/2016 0.4299 0.44 0.4101 0.44 926
02/01/2016 0.45 0.45 0.3921 0.3921 13,677
01/29/2016 0.43 0.43 0.4 0.415 2,650
01/28/2016 0.43 0.43 0.43 0.43 167
01/27/2016 0.37 0.4331 0.37 0.425 1,690
01/26/2016 0.4599 0.4599 0.38 0.44 10,467
01/25/2016 0.4095 0.46 0.4095 0.4531 16,495
01/22/2016 0.42 0.4498 0.34 0.39 16,126
01/21/2016 0.4597 0.4599 0.41 0.4599 1,100
01/20/2016 0.38 0.44 0.38 0.4 4,988
01/19/2016 0.38 0.4196 0.38 0.411 8,846
01/15/2016 0.4098 0.43 0.3484 0.4294 2,516
01/14/2016 0.42 0.458 0.408 0.408 898
01/13/2016 0.4 0.4492 0.38 0.42 23,235
01/12/2016 0.4 0.48 0.4 0.4099 9,554
01/11/2016 0.42 0.4394 0.41 0.41 25,212
01/08/2016 0.49 0.49 0.393 0.41 34,774
01/07/2016 0.4589 0.49 0.4201 0.48 26,600
01/06/2016 0.5 0.5 0.437 0.437 53,893
01/05/2016 0.49 0.497 0.45 0.488 7,882
01/04/2016 0.5 0.5 0.45 0.5 17,273
12/31/2015 0.51 0.55 0.5 0.5 9,141
12/30/2015 0.51 0.55 0.44 0.5001 86,124
12/29/2015 0.504 0.54 0.46 0.51 140,096
12/28/2015 0.5525 0.5525 0.504 0.504 27,006
12/24/2015 0.52 0.5497 0.504 0.5332 19,982
12/23/2015 0.59 0.59 0.51 0.52 56,519
12/22/2015 0.5201 0.59 0.5201 0.59 6,488
12/21/2015 0.5007 0.55 0.5007 0.5342 19,692
12/18/2015 0.55 0.5799 0.5001 0.52 104,575
12/17/2015 0.6 0.6 0.5101 0.58 15,808
12/16/2015 0.551 0.6 0.551 0.5962 22,769
12/15/2015 0.5514 0.57 0.551 0.551 39,807
12/14/2015 0.5708 0.6 0.551 0.5819 56,882
12/11/2015 0.57 0.6341 0.56 0.5601 49,340
12/10/2015 0.551 0.67 0.551 0.5705 24,968
12/09/2015 0.6248 0.63 0.562 0.5702 14,303
12/08/2015 0.602 0.7 0.57 0.6248 37,541
12/07/2015 0.7399 0.7399 0.6101 0.6103 113,240
12/04/2015 0.6399 1 0.6304 0.7399 552,124
12/03/2015 0.56 0.6 0.5499 0.58 62,608
12/02/2015 0.57 0.6 0.5502 0.5652 41,645
12/01/2015 0.6188 0.6188 0.5604 0.5941 11,587
11/30/2015 0.6067 0.64 0.5881 0.5996 59,785
11/27/2015 0.64 0.64 0.6 0.6067 2,627
11/25/2015 0.6 0.62 0.56 0.62 42,191
11/24/2015 0.611 0.6399 0.5801 0.59 5,838
11/23/2015 0.596 0.65 0.5701 0.6191 41,505
11/20/2015 0.6 0.65 0.59 0.65 38,524
11/19/2015 0.6012 0.77 0.6012 0.6556 34,216
11/18/2015 0.65 0.75 0.644 0.66 13,378
11/17/2015 0.65 0.6844 0.5305 0.66 56,618
11/16/2015 0.65 0.7299 0.65 0.6971 2,589
11/13/2015 0.65 0.68 0.65 0.65 17,424
11/12/2015 0.6501 0.6663 0.6501 0.6501 12,361
11/11/2015 0.69 0.69 0.65 0.66 15,715
11/10/2015 0.6721 0.7565 0.67 0.72 19,737
11/09/2015 0.72 0.75 0.71 0.75 2,599
11/06/2015 0.7298 0.7769 0.7 0.71 8,923
11/05/2015 0.7588 0.7601 0.692 0.695 25,337
11/04/2015 0.7603 0.77 0.7101 0.7397 21,868
11/03/2015 0.7601 0.7999 0.76 0.76 10,369
11/02/2015 0.7871 0.8191 0.7801 0.8003 7,114
10/30/2015 0.84 0.84 0.78 0.7801 15,789
10/29/2015 0.8 0.81 0.77 0.8 8,135
10/28/2015 0.7699 0.83 0.7699 0.81 20,712
10/27/2015 0.75 0.85 0.75 0.79 30,659
10/26/2015 0.84 0.9 0.75 0.76 102,218
10/23/2015 0.77 0.84 0.75 0.79 100,202
10/22/2015 0.67 0.78 0.6323 0.7775 38,650
10/21/2015 0.8 0.816 0.6301 0.7496 185,389
10/20/2015 0.5869 0.786 0.5302 0.69 145,051
10/19/2015 0.536 0.61 0.5032 0.5599 205,024
10/16/2015 0.56 0.56 0.4999 0.5 86,598
10/15/2015 0.55 0.56 0.53 0.5301 61,827
10/14/2015 0.6 0.6 0.57 0.5799 27,169
10/13/2015 0.6001 0.6001 0.5897 0.59 14,370
10/12/2015 0.6499 0.65 0.55 0.6 38,428
10/09/2015 0.6 0.65 0.57 0.6017 22,252
10/08/2015 0.57 0.6 0.55 0.55 31,615
10/07/2015 0.65 0.6697 0.534 0.6 117,075
10/06/2015 0.65 0.65 0.63 0.63 7,119
10/05/2015 0.65 0.65 0.6362 0.65 2,460
10/02/2015 0.6101 0.6713 0.6101 0.65 27,209
10/01/2015 0.74 0.74 0.6728 0.71 9,900
09/30/2015 0.76 0.826 0.73 0.74 23,738
09/29/2015 0.8 0.8 0.73 0.73 14,127
09/28/2015 0.758 0.8879 0.7501 0.7501 7,772
09/25/2015 0.7621 0.8134 0.7512 0.8134 9,173
09/24/2015 0.7968 0.8896 0.7345 0.886 7,762
09/23/2015 0.8399 0.84 0.8 0.8339 2,173
09/22/2015 0.7598 0.9001 0.73 0.78 27,642
09/21/2015 0.732 0.75 0.718 0.74 2,187
09/18/2015 0.7557 0.79 0.7124 0.76 13,873
09/17/2015 0.7901 0.886 0.7901 0.844 9,185
09/16/2015 0.712 0.89 0.712 0.84 52,124
09/15/2015 0.9 0.9925 0.722 0.8299 35,668
09/14/2015 0.9 0.9 0.835 0.86 9,687
09/11/2015 0.88 0.9062 0.835 0.88 10,686
09/10/2015 0.78 0.88 0.78 0.87 21,014
09/09/2015 0.75 0.9499 0.664 0.7365 54,293
09/08/2015 0.94 1.0299 0.75 0.75 83,994
09/04/2015 0.9973 1.0044 0.9 0.97 7,446
09/03/2015 1.02 1.0817 0.95 0.95 19,612
09/02/2015 1.09 1.09 0.9724 1 3,223
09/01/2015 1.13 1.13 0.75 1.02 31,225
08/31/2015 1.08 1.2 0.96 1.08 93,259
08/28/2015 0.86 1.04 0.85 0.98 60,234
08/27/2015 0.868 0.868 0.8 0.84 53,139
08/26/2015 0.68 0.8 0.6 0.79 79,349
08/25/2015 0.63 0.63 0.54 0.6 25,235
08/24/2015 0.6 0.688 0.5 0.5 77,315
08/21/2015 0.819 0.819 0.614 0.614 61,640
08/20/2015 0.785 0.7952 0.62 0.78 43,890
08/19/2015 0.84 0.84 0.75 0.75 15,147
08/18/2015 0.96 0.9698 0.8 0.82 27,387
08/17/2015 0.95 1.0099 0.9 0.96 19,868
08/14/2015 1.25 1.25 0.9 0.9958 81,624
08/13/2015 1.6 1.6 1.17 1.18 58,428
08/12/2015 1.67 1.67 1.37 1.43 42,464
08/11/2015 1.48 1.48 1.38 1.46 29,778
08/10/2015 1.5 1.5 1.3301 1.45 16,588
08/07/2015 1.89 1.89 1.5 1.5399 57,174
08/06/2015 1.84 1.9 1.8015 1.9 2,917
08/05/2015 1.83 1.9361 1.83 1.9092 9,723
08/04/2015 2 2 1.73 1.93 30,866
08/03/2015 2.07 2.16 2.03 2.07 10,653
07/31/2015 2.4 2.517 2.02 2.02 81,277
07/30/2015 2.45 2.71 2.4 2.48 88,939
07/29/2015 2.21 2.924 2.18 2.5 304,525
07/28/2015 2.29 2.34 2.22 2.25 34,624
07/27/2015 2.5 2.53 2.31 2.4384 29,425
07/24/2015 2.48 2.5699 2.44 2.4955 15,922
07/23/2015 2.45 2.66 2.4301 2.62 23,681
07/22/2015 2.42 2.55 2.401 2.45 16,658
07/21/2015 2.5 2.57 2.48 2.4801 10,463
07/20/2015 2.5 3.0899 2.28 2.48 306,074
07/17/2015 2.5153 2.81 2.5001 2.55 30,113
07/16/2015 2.615 2.72 2.58 2.58 41,647
07/15/2015 2.87 2.87 2.7701 2.78 14,051
07/14/2015 2.85 3 2.7852 2.92 64,315
07/13/2015 2.6 2.87 2.6 2.78 115,868
07/10/2015 2.48 2.97 2.46 2.74 144,540
07/09/2015 2.7 2.7 2.47 2.54 45,123
07/08/2015 2.74 2.75 2.42 2.42 503,333
07/07/2015 2.06 3.05 2.06 2.68 1,823,151
07/06/2015 1.99 2.02 1.81 2.02 3,584
07/02/2015 2.01 2.02 1.5397 2.0196 9,288
07/01/2015 2.07 2.13 2.0699 2.08 3,142
06/30/2015 2.02 2.08 2.01 2.07 6,500
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
*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?