Professional Diversity Network Inc (IPDN) Historical Stock Data
5.45 ↑0.06 (1.11%)
As of February 3, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, IPDN is up 5.89% a day on average. There have been 27 days where Professional Diversity Network Inc closed green and 3 days where IPDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.39 | 5.45 | ↑$0.06 (1.11%) | 5.16 | 5.48 | 34.93K |
| 2023-02-02 | 5.29 | 5.39 | ↑$0.10 (1.89%) | 5.20 | 5.55 | 158.46K |
| 2023-02-01 | 5.05 | 5.29 | ↑$0.24 (4.75%) | 4.91 | 5.30 | 147.67K |
| 2023-01-31 | 4.95 | 5.05 | ↑$0.10 (2.02%) | 4.77 | 5.05 | 112.93K |
| 2023-01-30 | 4.76 | 4.90 | ↑$0.14 (2.91%) | 4.60 | 4.90 | 91.68K |
| 2023-01-27 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.56 | 4.81 | 56.58K |
| 2023-01-26 | 4.69 | 4.62 | ↓$0.07 (-1.49%) | 4.47 | 4.69 | 49.56K |
| 2023-01-25 | 4.54 | 4.74 | ↑$0.20 (4.41%) | 4.44 | 4.75 | 61.21K |
| 2023-01-24 | 4.34 | 4.68 | ↑$0.34 (7.83%) | 4.11 | 4.73 | 56.79K |
| 2023-01-23 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.11 | 4.48 | 89.44K |
| 2023-01-20 | 3.80 | 4.32 | ↑$0.52 (13.68%) | 3.60 | 4.60 | 407.84K |
| 2023-01-19 | 3.36 | 3.73 | ↑$0.37 (11.04%) | 3.21 | 3.78 | 277.59K |
| 2023-01-18 | 3.54 | 3.52 | ↓$0.02 (-0.56%) | 3.07 | 3.54 | 99.34K |
| 2023-01-17 | 3.26 | 3.50 | ↑$0.24 (7.36%) | 3.12 | 3.53 | 112.58K |
| 2023-01-13 | 2.68 | 3.07 | ↑$0.39 (14.55%) | 2.55 | 3.08 | 120.47K |
| 2023-01-12 | 2.56 | 2.64 | ↑$0.08 (3.13%) | 2.50 | 2.69 | 153.32K |
| 2023-01-11 | 2.40 | 2.55 | ↑$0.15 (6.25%) | 2.13 | 2.55 | 425.02K |
| 2023-01-10 | 2.24 | 2.31 | ↑$0.07 (3.13%) | 2.07 | 2.31 | 73.29K |
| 2023-01-09 | 2.11 | 2.23 | ↑$0.12 (5.69%) | 2.07 | 2.29 | 20.05K |
| 2023-01-06 | 2.16 | 2.14 | ↓$0.02 (-0.93%) | 1.83 | 2.16 | 882.97K |
| 2023-01-05 | 1.73 | 2.14 | ↑$0.41 (23.44%) | 1.60 | 2.15 | 84.09K |
| 2023-01-04 | 0.99 | 1.00 | ↑$0.00 (0.48%) | 0.95 | 1.02 | 140.72K |
| 2023-01-03 | 1.02 | 1.03 | ↑$0.00 (0.49%) | 0.97 | 1.03 | 329.76K |
| 2022-12-30 | 0.98 | 1.04 | ↑$0.06 (5.63%) | 0.98 | 1.05 | 168K |
| 2022-12-29 | 0.99 | 1.04 | ↑$0.05 (5.10%) | 0.92 | 1.04 | 26.08K |
| 2022-12-28 | 0.99 | 1.02 | ↑$0.04 (3.56%) | 0.96 | 1.04 | 239.92K |
| 2022-12-27 | 0.92 | 0.98 | ↑$0.06 (6.80%) | 0.90 | 0.98 | 203.13K |
| 2022-12-23 | 0.86 | 0.95 | ↑$0.09 (10.64%) | 0.85 | 0.95 | 157.45K |
| 2022-12-22 | 0.80 | 0.88 | ↑$0.08 (9.63%) | 0.78 | 0.88 | 25.34K |
| 2022-12-21 | 0.66 | 0.81 | ↑$0.15 (22.89%) | 0.66 | 0.84 | 134.25K |
Create an account or log in to view more rows.
$IPDN This is just getting warmed up.
$IPDN gonna take my L with this one
$IPDN take what we can get
$IPDN cup and handle forming
$IPDN cup and handle dont play
$IPDN death cross will complete today
$IPDN MACD turned bullish
$IPDN the market is selling off
$IPDN this market love evrry dips let’s see
$IPDN just added more