IPDN

Professional Diversity Network, Inc. Historical Stock Prices

$1.84
*  
0.1796
8.89%
Get IPDN Alerts
*Delayed - data as of Jul. 6, 2015 14:48 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
14:48  1.99  1.99  1.81  1.84 2,165
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
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
03/27/2015 4.7601 4.7601 4.7601 4.7601 00
03/26/2015 4.7601 4.7601 4.7601 4.7601 00
03/25/2015 4.7601 4.7601 4.7601 4.7601 00
03/24/2015 4.7601 4.7601 4.7601 4.7601 1,653
03/23/2015 4.95 4.95 4.9 4.9 783
03/20/2015 4.81 4.81 4.81 4.81 596
03/19/2015 5.013 5.013 5.013 5.013 384
03/18/2015 5.56 5.56 5.56 5.56 00
03/17/2015 5.56 5.56 5.56 5.56 203
03/16/2015 5.56 5.56 5.56 5.56 105
03/13/2015 5.04 5.04 5.04 5.04 115
03/12/2015 5.6 5.6 5.4 5.4 264
03/11/2015 5.6 5.6 5.6 5.6 00
03/10/2015 5.6 5.6 5.6 5.6 00
03/09/2015 5 5.6 5 5.6 2,463
03/06/2015 5.01 5.01 5.01 5.01 00
03/05/2015 4.9 5.01 4.9 5.01 1,376
03/04/2015 4.77 4.77 4.77 4.77 00
03/03/2015 4.77 4.77 4.77 4.77 180
03/02/2015 4.81 4.81 4.81 4.81 00
02/27/2015 4.81 4.81 4.81 4.81 00
02/26/2015 4.81 4.81 4.81 4.81 149
02/25/2015 4.83 4.83 4.83 4.83 114
02/24/2015 4.87 5.01 4.87 5 12,100
02/23/2015 4.88 4.88 4.88 4.88 00
02/20/2015 4.71 4.88 4.71 4.88 1,300
02/19/2015 4.46 4.7 4.46 4.7 700
02/18/2015 4.47 4.5 4.4 4.5 2,252
02/17/2015 4.56 4.56 4.56 4.56 00
02/13/2015 4.56 4.56 4.56 4.56 174
02/12/2015 4.38 4.535 4.38 4.535 300
02/11/2015 4.26 4.7 4.26 4.45 5,048
02/10/2015 4.38 4.645 4.38 4.645 650
02/09/2015 4.63 4.63 4.63 4.63 00
02/06/2015 4.63 4.63 4.63 4.63 00
02/05/2015 4.63 4.63 4.63 4.63 00
02/04/2015 4.63 4.63 4.63 4.63 00
02/03/2015 4.7 4.7 4.34 4.63 1,800
02/02/2015 4.25 4.93 4.25 4.92 6,795
01/30/2015 4.11 4.34 4.11 4.3 1,750
01/29/2015 4.25 4.3 4.08 4.08 1,383
01/28/2015 4.15 4.15 4.15 4.15 00
01/27/2015 4.23 4.25 4.15 4.15 1,295
01/26/2015 4.25 4.25 4.0035 4.12 9,076
01/23/2015 4.215 4.215 4.215 4.215 00
01/22/2015 4.215 4.215 4.215 4.215 00
01/21/2015 4.8 4.8 4.215 4.215 203
01/20/2015 4.84 4.84 4.84 4.84 100
01/16/2015 4.61 4.61 4.61 4.61 00
01/15/2015 4.61 4.61 4.61 4.61 200
01/14/2015 4.76 4.94 4.75 4.94 5,402
01/13/2015 4.9 4.9 4.9 4.9 100
01/12/2015 4.73 4.73 4.73 4.73 200
01/09/2015 4.6 4.88 4.6 4.88 2,500
01/08/2015 4.44 4.82 4.44 4.81 2,363
01/07/2015 4.57 4.98 4.57 4.82 740
01/06/2015 4.88 4.88 4.88 4.88 200
01/05/2015 4.57 4.87 4.57 4.87 560
01/02/2015 4.42 4.42 4.4 4.4 200
12/31/2014 4.38 4.87 4.35 4.87 2,500
12/30/2014 4.36 4.6 4.35 4.5 8,880
12/29/2014 4.23 4.87 3.9583 4.87 1,347
12/26/2014 4.5101 4.87 4.5101 4.87 5,612
12/24/2014 4.55 4.55 4.5262 4.5262 2,014
12/23/2014 4.63 4.72 4.63 4.72 242
12/22/2014 4.6 4.87 4.6 4.87 7,490
12/19/2014 4.66 4.93 4.6 4.6 9,732
12/18/2014 4.96 4.99 4.51 4.59 8,427
12/17/2014 4.72 4.73 4.62 4.645 2,124
12/16/2014 4.69 5.02 4.69 5.02 6,930
12/15/2014 5 5 5 5 260
12/12/2014 4.6601 5.02 4.6601 4.83 2,910
12/11/2014 4.71 4.94 4.71 4.82 891
12/10/2014 4.95 4.95 4.95 4.95 00
12/09/2014 4.93 4.959 4.93 4.95 1,370
12/08/2014 5.01 5.01 4.7401 4.7401 1,434
12/05/2014 5.06 5.06 4.7 4.71 8,195
12/04/2014 4.95 5.08 4.8135 5.08 8,000
12/03/2014 4.9 5.02 4.9 5.02 860
12/02/2014 4.95 5.02 4.93 4.97 1,800
12/01/2014 5.05 5.08 4.93 4.93 20,325
11/28/2014 5.04 5.04 5.04 5.04 100
11/26/2014 5.05 5.05 4.98 4.98 550
11/25/2014 4.9 5.03 4.68 5.03 700
11/24/2014 5.05 5.05 4.89 4.89 800
11/21/2014 4.75 5.02 4.7105 5.02 1,600
11/20/2014 4.98 4.98 4.58 4.71 10,242
11/19/2014 4.69 5.05 4.69 4.9775 1,402
11/18/2014 4.79 5.05 4.5001 5.05 10,616
11/17/2014 4.5 4.93 4.5 4.93 3,402
11/14/2014 4.9 4.9 4.63 4.765 15,400
11/13/2014 4.59 4.59 4.59 4.59 200
11/12/2014 5 5 4.53 4.53 2,100
11/11/2014 4.5 4.63 4.5 4.57 15,713
11/10/2014 4.5 4.5001 4.5 4.5 31,466
11/07/2014 4.55 4.55 4.39 4.4299 35,257
11/06/2014 4.66 4.66 4.5001 4.5001 375
11/05/2014 4.5 4.5 4.5 4.5 9,090
11/04/2014 4.5005 4.5005 4.5005 4.5005 00
11/03/2014 4.51 4.51 4.5005 4.5005 400
10/31/2014 4.51 4.6 4.5 4.6 1,610
10/30/2014 4.6 4.7 4.5 4.5 14,000
10/29/2014 4.65 4.65 4.53 4.53 1,601
10/28/2014 4.58 4.65 4.5 4.5 7,700
10/27/2014 4.5 4.5 4.5 4.5 16,800
10/24/2014 4.65 4.7901 4.65 4.7 2,200
10/23/2014 4.7 4.7 4.7 4.7 00
10/22/2014 4.7 4.7 4.7 4.7 00
10/21/2014 4.61 4.82 4.61 4.7 3,900
10/20/2014 4.62 4.832 4.62 4.75 7,070
10/17/2014 4.48 4.56 4.48 4.56 9,339
10/16/2014 4.4 4.5 4.4 4.5 1,400
10/15/2014 4.4 4.5608 4.31 4.31 4,205
10/14/2014 4.45 4.61 4.3001 4.5 3,840
10/13/2014 4.59 4.63 4.45 4.5 6,080
10/10/2014 4.54 4.64 4.425 4.425 3,328
10/09/2014 4.67 4.67 4.43 4.43 2,359
10/08/2014 4.9 4.9 4.67 4.67 1,331
10/07/2014 4.69 5.05 4.64 4.9795 9,585
10/06/2014 4.9 4.9 4.9 4.9 00
10/03/2014 4.95 5 4.87 4.9 3,355
10/02/2014 4.97 5 4.93 5 1,861
10/01/2014 5 5 4.9 4.9 451
09/30/2014 4.98 5.05 4.88 5.05 11,565
09/29/2014 4.89 4.99 4.6601 4.98 903
09/26/2014 5 5 5 5 1,074
09/25/2014 5 5.48 4.6 5.1 4,280
09/24/2014 5.03 5.6 5.03 5.59 2,087
09/23/2014 5.5 5.55 5.11 5.54 8,648
09/22/2014 5.52 5.54 5 5.3 8,639
09/19/2014 4.11 5.6 4.09 5.6 10,487
09/18/2014 4.31 4.4 4.3 4.4 2,394
09/17/2014 4.32 4.37 4.25 4.37 2,206
09/16/2014 4.6 4.61 4.17 4.32 7,240
09/15/2014 4.61 4.61 4.54 4.5716 1,319
09/12/2014 4.32 4.48 4.32 4.41 2,182
09/11/2014 4.26 4.62 4.25 4.42 3,005
09/10/2014 4.12 4.63 4.12 4.36 4,691
09/09/2014 4.5 4.74 4.23 4.49 10,011
09/08/2014 4.5 4.77 4.29 4.59 12,952
09/05/2014 4.89 4.92 4.59 4.59 4,575
09/04/2014 4.98 4.98 4.98 4.98 00
09/03/2014 5.16 5.287 4.98 4.98 5,426
09/02/2014 5.12 5.297 5.12 5.297 1,700
08/29/2014 5.27 5.5 5.2465 5.49 8,026
08/28/2014 5.25 5.27 5.248 5.27 3,310
08/27/2014 5.3 5.4 5.3 5.37 4,140
08/26/2014 5.465 5.465 5.465 5.465 00
08/25/2014 5.33 5.465 5.2 5.465 8,213
08/22/2014 5.66 5.66 5.66 5.66 00
08/21/2014 5.66 5.66 5.66 5.66 00
08/20/2014 5.1101 5.66 5.1101 5.66 5,832
08/19/2014 5.23 5.23 5.15 5.15 1,386
08/18/2014 5.4 5.4 5.2 5.23 8,908
08/15/2014 5.69 5.69 5.26 5.4999 1,044
08/14/2014 5.35 5.38 5.27 5.34 653
08/13/2014 5.69 5.69 5.69 5.69 500
08/12/2014 5.69 5.69 5.26 5.47 2,840
08/11/2014 5.48 5.6927 5.48 5.49 1,174
08/08/2014 5.0301 5.0301 5.0301 5.0301 500
08/07/2014 5.09 5.33 5.05 5.33 4,500
08/06/2014 5.7 5.7 5.23 5.23 845
08/05/2014 5.7 5.7 5.6645 5.6645 1,000
08/04/2014 5.15 5.6 5.15 5.5005 2,479
08/01/2014 5.75 5.75 5.75 5.75 147
07/31/2014 5.75 5.75 5.75 5.75 108
07/30/2014 5.71 5.75 5.71 5.75 1,100
07/29/2014 5.75 5.75 5.75 5.75 226
07/28/2014 5.75 5.75 5.26 5.26 1,614
07/25/2014 5.7 5.7 5.52 5.55 3,185
07/24/2014 5.64 5.64 5.64 5.64 348
07/23/2014 5.39 5.5 5.26 5.39 3,747
07/22/2014 5.041 5.08 5.041 5.08 370
07/21/2014 5.23 5.6999 5.23 5.35 8,577
07/18/2014 4.98 5.25 4.92 5 6,355
07/17/2014 4.95 4.95 4.85 4.95 17,102
07/16/2014 5.25 5.25 4.8124 4.93 21,921
07/15/2014 4.95 4.95 4.51 4.51 93,166
07/14/2014 4.25 4.9 3.88 4.88 24,500
07/11/2014 4.227 4.227 4.227 4.227 598
07/10/2014 4.1 4.1 4.1 4.1 00
07/09/2014 4.11 4.12 4.1 4.1 5,072
07/08/2014 4.01 4.01 4.01 4.01 00
07/07/2014 3.9301 4.01 3.9301 4.01 740
07/03/2014 4.1995 4.1995 4.1995 4.1995 00
*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?