Professional Diversity Network Inc (IPDN) Historical Stock Data
1.73 ↓0.10 (-5.46%)
As of April 29, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, IPDN is up 2.05% a day on average. There have been 17 days where Professional Diversity Network Inc closed green and 13 days where IPDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.55 | 1.83 | ↑$0.28 (18.06%) | 1.55 | 1.89 | 191.20K |
| 2024-04-25 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.28 | 1.85 | 307.01K |
| 2024-04-24 | 1.49 | 1.71 | ↑$0.22 (14.77%) | 1.45 | 1.80 | 97.05K |
| 2024-04-23 | 1.39 | 1.63 | ↑$0.24 (17.27%) | 1.32 | 1.63 | 124.52K |
| 2024-04-22 | 1.13 | 1.42 | ↑$0.29 (25.22%) | 1.08 | 1.42 | 172.78K |
| 2024-04-19 | 1.60 | 1.17 | ↓$0.43 (-26.88%) | 1.07 | 1.60 | 214.18K |
| 2024-04-18 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.66 | 1.70 | 2.21K |
| 2024-04-17 | 1.72 | 1.71 | ↓$0.01 (-0.36%) | 1.71 | 1.72 | 665 |
| 2024-04-16 | 1.86 | 1.75 | ↓$0.11 (-5.91%) | 1.67 | 1.86 | 2.51K |
| 2024-04-15 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.70 | 1.81 | 0.94K |
| 2024-04-12 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.77 | 1.81 | 1.46K |
| 2024-04-11 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.74 | 1.81 | 1.62K |
| 2024-04-10 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.66 | 1.81 | 4.73K |
| 2024-04-09 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.74 | 1.77 | 798 |
| 2024-04-08 | 1.68 | 1.72 | ↑$0.04 (2.08%) | 1.68 | 1.74 | 1.83K |
| 2024-04-05 | 1.81 | 1.75 | ↓$0.07 (-3.59%) | 1.65 | 1.83 | 5.01K |
| 2024-04-04 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.63 | 1.79 | 5.84K |
| 2024-04-03 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.68 | 1.81 | 5.25K |
| 2024-04-02 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.75 | 1.90 | 24.69K |
| 2024-04-01 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.75 | 1.87 | 8.49K |
| 2024-03-28 | 1.68 | 1.78 | ↑$0.10 (5.95%) | 1.68 | 1.93 | 20.13K |
| 2024-03-27 | 2.17 | 1.66 | ↓$0.51 (-23.50%) | 1.61 | 2.17 | 83.24K |
| 2024-03-26 | 2.10 | 2.17 | ↑$0.07 (3.33%) | 1.75 | 2.30 | 342.99K |
| 2024-03-25 | 2.17 | 2.50 | ↑$0.33 (15.21%) | 2.02 | 2.50 | 34.92K |
| 2024-03-22 | 2.08 | 2.22 | ↑$0.14 (6.73%) | 2.01 | 2.37 | 7.54K |
| 2024-03-21 | 2.08 | 2.23 | ↑$0.15 (7.21%) | 2.08 | 2.25 | 9.51K |
| 2024-03-20 | 1.86 | 2.06 | ↑$0.20 (10.75%) | 1.77 | 2.06 | 20.19K |
| 2024-03-19 | 1.57 | 1.76 | ↑$0.19 (11.82%) | 1.56 | 1.90 | 17.89K |
| 2024-03-18 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.51 | 1.59 | 15.48K |
| 2024-03-15 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.50 | 1.59 | 5.50K |
Create an account or log in to view more rows.
$IPDN lmao wtf was that
$IPDN my put options are fine
$IPDN warming up
$IPDN buy and hold and get rewarded
$IPDN it's true....
$IPDN what calls are you guys jacked to the tits on?
$IPDN lock and load
$IPDN it's going down??
$IPDN always with good potential for a long term Hodl
$IPDN has just been halted from trading due to volatility.