IPDN

Professional Diversity Network, Inc. Historical Stock Prices

$4.98
*  
0.05
0.99%
Get IPDN Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading IPDN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IPDN Pre-Market
 
 
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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  5  5.05  4.98  4.98 550
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
07/02/2014 3.99 4.2 3.99 4.1995 13,687
07/01/2014 4.0699 4.0699 4.0699 4.0699 00
06/30/2014 4.0699 4.0699 4.0699 4.0699 293
06/27/2014 3.98 4 3.98 4 224
06/26/2014 4.2 4.2 3.93 4.07 1,155
06/25/2014 3.97 4.1575 3.97 4.1575 928
06/24/2014 4.1 4.1 4.1 4.1 00
06/23/2014 3.88 4.1 3.85 4.1 4,531
06/20/2014 4.03 4.27 4.03 4.23 6,639
06/19/2014 4.13 4.13 4.04 4.055 1,543
06/18/2014 3.87 3.93 3.79 3.89 12,217
06/17/2014 3.74 4.46 3.74 3.95 6,922
06/16/2014 3.9 3.995 3.79 3.79 13,669
06/13/2014 4.04 4.085 3.87 3.87 6,856
06/12/2014 4.13 4.13 4.01 4.03 1,385
06/11/2014 4.15 4.23 4 4.15 4,448
06/10/2014 4.28 4.41 4 4.03 21,042
06/09/2014 4.21 4.2799 4.01 4.27 2,117
06/06/2014 4.2799 4.2799 4.1101 4.1101 2,800
06/05/2014 4.25 4.4 4.15 4.25 8,141
06/04/2014 3.99 4.25 3.99 4.1995 9,556
06/03/2014 3.75 4 3.75 4 5,535
06/02/2014 3.964 4 3.95 4 3,633
05/30/2014 3.99 3.99 3.99 3.99 00
05/29/2014 3.99 3.99 3.99 3.99 00
05/28/2014 4.02 4.02 3.965 3.99 6,650
05/27/2014 3.91 4.293 3.68 4.14 32,529
05/23/2014 3.5 3.65 3.5 3.65 12,708
05/22/2014 3.5 3.5 3.5 3.5 00
05/21/2014 3.29 3.5 3.29 3.5 1,075
05/20/2014 3.27 3.32 3.27 3.3199 9,100
05/19/2014 3.14 3.32 3.1101 3.1101 6,618
05/16/2014 3.22 3.22 3.22 3.22 00
05/15/2014 3.22 3.22 3.17 3.22 1,300
05/14/2014 3.15 3.28 3.0865 3.2 6,026
05/13/2014 3.15 3.32 3.12 3.32 13,368
05/12/2014 3.3 3.3 3.3 3.3 00
05/09/2014 3.3 3.3 3.3 3.3 00
05/08/2014 3.19 3.3 3.18 3.3 1,112
05/07/2014 3.38 3.38 3.38 3.38 00
05/06/2014 3.38 3.38 3.38 3.38 00
05/05/2014 3.35 3.43 3.35 3.38 600
05/02/2014 3.48 3.48 3.48 3.48 00
05/01/2014 3.48 3.48 3.48 3.48 00
04/30/2014 3.48 3.48 3.48 3.48 00
04/29/2014 3.31 3.48 3.31 3.48 2,485
04/28/2014 3.2 3.32 3.2 3.32 599
04/25/2014 3.31 3.412 3.19 3.26 3,569
04/24/2014 3.5799 3.5799 3.5799 3.5799 00
04/23/2014 3.58 3.58 3.5799 3.5799 1,490
04/22/2014 3.58 3.58 3.58 3.58 206
04/21/2014 3.56 3.56 3.4999 3.4999 2,245
04/17/2014 3.35 3.6 3.2301 3.56 15,500
04/16/2014 3.24 3.42 3.24 3.31 5,300
04/15/2014 3.26 3.331 3.25 3.25 14,977
04/14/2014 3.39 3.39 3.29 3.29 7,447
04/11/2014 3.34 3.38 3.31 3.34 5,025
04/10/2014 3.32 3.32 3.291 3.32 2,225
04/09/2014 3.34 3.3801 3.34 3.38 4,894
04/08/2014 3.34 3.34 3.34 3.34 00
04/07/2014 3.34 3.34 3.34 3.34 00
04/04/2014 3.35 3.36 3.3001 3.34 14,678
04/03/2014 3.45 3.45 3.45 3.45 00
04/02/2014 3.35 3.45 3.35 3.45 3,426
04/01/2014 3.4166 3.46 3.4166 3.46 248
03/31/2014 3.2901 3.47 3.2901 3.45 4,819
03/28/2014 3.333 3.38 3.3001 3.38 24,090
03/27/2014 3.461 3.461 3.461 3.461 258
03/26/2014 3.72 3.7614 3.6 3.63 7,026
03/25/2014 3.3692 4 3.3692 3.88 43,345
03/24/2014 3.447 3.5 3.4 3.495 5,956
03/21/2014 3.49 3.5 3.32 3.5 3,966
03/20/2014 3.45 3.49 3.2746 3.47 5,359
03/19/2014 3.251 3.4 3.251 3.36 15,534
03/18/2014 3.23 3.52 3.23 3.4 34,519
03/17/2014 3.1 3.27 3.1 3.15 41,747
03/14/2014 3.0801 3.1 3.0801 3.1 453
03/13/2014 3.12 3.15 3.0801 3.0801 1,677
03/12/2014 3.08 3.08 3.08 3.08 193
03/11/2014 3 3.12 3 3.12 17,583
03/10/2014 3.07 3.13 2.99 3.03 8,100
03/07/2014 3.07 3.1 2.9501 3.1 27,530
03/06/2014 3.1 3.1 3.1 3.1 200
03/05/2014 3.139 3.14 3.11 3.1399 3,050
03/04/2014 3.02 3.084 3 3.084 19,060
03/03/2014 3.0621 3.0621 3.0621 3.0621 121
02/28/2014 3.1 3.19 3.1 3.19 900
02/27/2014 3.14 3.14 3.14 3.14 00
02/26/2014 3.0501 3.14 3.0399 3.14 6,732
02/25/2014 3.17 3.17 3.05 3.1 42,624
02/24/2014 3.15 3.2 3.15 3.2 4,024
02/21/2014 3.22 3.22 3.18 3.18 500
02/20/2014 3.068 3.23 3.068 3.23 25,700
02/19/2014 3.16 3.32 3.15 3.23 13,550
02/18/2014 3.25 3.25 3.25 3.25 11,700
02/14/2014 3.27 3.3502 3.26 3.3502 13,566
02/13/2014 3.22 3.24 3.2 3.23 36,887
02/12/2014 3.2144 3.29 3.2144 3.25 12,250
02/11/2014 3.25 3.37 3.1697 3.3 79,971
02/10/2014 2.97 3.327 2.97 3.327 18,589
02/07/2014 2.9 3.07 2.8501 3.04 136,012
02/06/2014 2.85 2.92 2.85 2.86 1,694
02/05/2014 2.9001 2.9284 2.839 2.89 102,970
02/04/2014 2.89 2.9899 2.89 2.9499 8,776
02/03/2014 2.86 2.9756 2.86 2.9756 927
01/31/2014 3.05 3.05 2.77 2.98 42,181
01/30/2014 3 3.06 3 3.05 14,200
01/29/2014 3.0399 3.05 3.0399 3.05 3,715
01/28/2014 3.09 3.09 3.02 3.02 19,918
01/27/2014 3.2 3.2 2.85 3.02 70,591
01/24/2014 3.1 3.2 3.1 3.2 15,258
01/23/2014 3.1501 3.1504 3.11 3.11 13,960
01/22/2014 3.23 3.23 3.035 3.2 34,790
01/21/2014 3.24 3.26 3.21 3.26 2,690
01/17/2014 3.28 3.28 3.25 3.27 6,614
01/16/2014 3.2577 3.2599 3.19 3.2343 2,747
01/15/2014 3.231 3.28 3.23 3.25 7,645
01/14/2014 3.25 3.3004 3.15 3.23 40,942
01/13/2014 3.19 3.246 3.1 3.24 23,908
01/10/2014 3.25 3.25 3.18 3.2299 29,180
01/09/2014 3.3 3.3 3.23 3.25 17,516
01/08/2014 3.38 3.38 3.255 3.26 93,057
01/07/2014 3.54 3.62 3.33 3.37 96,207
01/06/2014 4.17 4.17 3.2 3.44 425,156
01/03/2014 4.7238 4.7238 4.7238 4.7238 3,311
01/02/2014 4.54 4.77 4.54 4.75 15,035
12/31/2013 4.55 4.75 4.5 4.61 9,040
12/30/2013 4.49 4.6 4.35 4.43 84,696
12/27/2013 4.66 4.7 4.6 4.7 1,512
12/26/2013 4.6 4.6001 4.6 4.6 4,806
12/24/2013 4.55 4.5501 4.55 4.55 500
12/23/2013 4.73 4.74 4.56 4.6 13,889
12/20/2013 4.64 4.68 4.59 4.59 2,157
12/19/2013 4.9 4.9 4.55 4.84 33,026
12/18/2013 4.95 5 4.5 4.91 12,638
12/17/2013 5 5 4.84 4.93 7,351
12/16/2013 4.91 5 4.78 4.78 37,385
12/13/2013 5 5 5 5 00
12/12/2013 5 5 5 5 500
12/11/2013 5.0001 5.0001 4.9201 4.9201 6,359
12/10/2013 4.9614 5.01 4.9614 5 8,905
12/09/2013 5.1 5.2 5.1 5.2 3,762
12/06/2013 5.22 5.22 5.15 5.15 9,699
12/05/2013 5.17 5.17 5.17 5.17 00
12/04/2013 5.17 5.17 5.17 5.17 300
12/03/2013 5 5.24 5 5.22 1,818
12/02/2013 4.88 5.29 4.88 5.26 1,299
11/29/2013 5.1 5.1 5.1 5.1 00
11/27/2013 5.1 5.1 5.1 5.1 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?