Quantcast
IPDN

Professional Diversity Network, Inc. Common Stock Historical Stock Prices

$3.32
*  
0.13
3.77%
Get IPDN Alerts
*Delayed - data as of Jul. 20, 2018  -  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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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 3.49 3.50 3.32 3.32 6,722
07/20/2018 3.49 3.5 3.32 3.32 6,770
07/19/2018 3.7 3.7 3.45 3.45 12,526
07/18/2018 3.78 3.78 3.52 3.5986 7,165
07/17/2018 3.77 3.84 3.5801 3.627 28,091
07/16/2018 3.59 3.7665 3.59 3.61 3,371
07/13/2018 3.53 3.59 3.52 3.52 2,202
07/12/2018 3.585 3.59 3.51 3.54 2,489
07/11/2018 3.63 3.6643 3.56 3.62 2,046
07/10/2018 3.651 3.759 3.6001 3.759 15,760
07/09/2018 3.86 4.459 3.72 3.84 127,506
07/06/2018 3.9 3.9 3.8187 3.9 6,075
07/05/2018 3.82 3.91 3.82 3.91 3,888
07/03/2018 3.9099 3.9099 3.78 3.8 878
07/02/2018 3.91 3.91 3.69 3.9099 8,827
06/29/2018 3.82 3.82 3.82 3.82 171
06/28/2018 3.6 3.91 3.6 3.8494 17,819
06/27/2018 3.609 3.655 3.609 3.655 3,127
06/26/2018 3.72 3.75 3.5948 3.72 2,823
06/25/2018 3.56 3.892 3.56 3.59 12,257
06/22/2018 3.72 3.7603 3.55 3.55 8,675
06/21/2018 3.9 3.91 3.7157 3.77 3,106
06/20/2018 3.7798 3.87 3.7798 3.87 813
06/19/2018 3.851 3.94 3.71 3.71 5,588
06/18/2018 3.959 3.99 3.85 3.93 5,197
06/15/2018 3.97 4 3.86 3.97 5,528
06/14/2018 3.78 4.06 3.7101 4 59,988
06/13/2018 3.78 4.1 3.72 3.7906 44,308
06/12/2018 3.8 3.9095 3.76 3.9095 19,498
06/11/2018 3.6 3.79 3.6 3.79 6,934
06/08/2018 3.62 3.799 3.58 3.6299 47,753
06/07/2018 3.65 3.6501 3.55 3.61 4,047
06/06/2018 3.75 3.76 3.56 3.59 17,258
06/05/2018 3.351 3.71 3.351 3.58 52,928
06/04/2018 3.16 3.4 3.16 3.31 95,803
06/01/2018 3.22 3.22 3.02 3.02 22,605
05/31/2018 3.18 3.1801 3.06 3.16 17,768
05/30/2018 2.977 3.2601 2.977 3.16 25,273
05/29/2018 2.99 3.1001 2.99 3.04 17,019
05/25/2018 2.92 3.07 2.92 2.97 9,365
05/24/2018 2.92 3.06 2.8133 2.97 10,268
05/23/2018 3.061 3.0764 2.91 2.93 17,874
05/22/2018 3.15 3.15 2.97 3.08 14,141
05/21/2018 3.05 3.09 2.9199 3.01 34,811
05/18/2018 3.1601 3.1771 2.9 3.06 19,898
05/17/2018 2.77 3.24 2.77 3.16 39,124
05/16/2018 2.74 2.98 2.7001 2.9 40,701
05/15/2018 2.9 2.9 2.76 2.8 50,655
05/14/2018 2.742 2.92 2.741 2.85 32,870
05/11/2018 2.71 2.88 2.71 2.78 24,951
05/10/2018 2.78 2.8994 2.7 2.7 18,336
05/09/2018 2.88 2.88 2.7001 2.71 44,233
05/08/2018 2.98 2.98 2.9 2.9 22,819
05/07/2018 3.07 3.0899 2.9286 2.98 39,773
05/04/2018 3.3 3.3 3.09 3.09 110,903
05/03/2018 4.38 4.9 3.33 3.56 1,515,537
05/02/2018 2.87 3.99 2.861 3.57 273,759
05/01/2018 2.85 3.07 2.85 2.85 13,786
04/30/2018 2.8 2.82 2.8 2.82 379
04/27/2018 2.84 2.8699 2.7296 2.78 18,324
04/26/2018 2.85 2.86 2.656 2.86 14,525
04/25/2018 2.88 2.8999 2.8363 2.89 5,111
04/24/2018 2.81 2.9 2.771 2.9 7,399
04/23/2018 2.78 2.78 2.68 2.68 10,500
04/20/2018 2.81 2.81 2.78 2.78 3,701
*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?

Smart Portfolio