Professional Diversity Ne... (IPDN)
2.50
-0.02 (-0.79%)
At close: Mar 31, 2025, 3:59 PM
2.51
0.40%
After-hours: Mar 31, 2025, 04:00 PM EDT
Professional Diversity Network Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.59 | 2.59 | 2.42 | 2.51 | -0.01 | -0.40% | 5,473 |
| Mar 28, 2025 | 2.54 | 2.54 | 2.47 | 2.52 | -0.03 | -1.18% | 10,116 |
| Mar 27, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 0.04 | 1.59% | 2,740 |
| Mar 26, 2025 | 2.52 | 2.74 | 2.51 | 2.51 | -0.11 | -4.20% | 11,014 |
| Mar 25, 2025 | 2.49 | 2.62 | 2.40 | 2.62 | 0.11 | 4.38% | 19,000 |
| Mar 24, 2025 | 2.62 | 2.62 | 2.46 | 2.51 | 0.06 | 2.45% | 11,000 |
| Mar 21, 2025 | 2.48 | 2.63 | 2.44 | 2.45 | -0.06 | -2.39% | 45,300 |
| Mar 20, 2025 | 2.45 | 2.65 | 2.39 | 2.51 | 0.03 | 1.21% | 50,806 |
| Mar 19, 2025 | 2.58 | 2.64 | 2.32 | 2.48 | 0.03 | 1.22% | 30,948 |
| Mar 18, 2025 | 2.80 | 2.83 | 2.31 | 2.45 | -0.34 | -12.19% | 124,800 |
| Mar 17, 2025 | 2.29 | 2.79 | 2.23 | 2.79 | 0.50 | 21.83% | 53,737 |
| Mar 14, 2025 | 2.39 | 2.95 | 2.10 | 2.29 | -0.07 | -2.97% | 93,800 |
| Mar 13, 2025 | 2.04 | 2.55 | 1.98 | 2.36 | 0.26 | 12.38% | 126,124 |
| Mar 12, 2025 | 1.97 | 2.21 | 1.76 | 2.10 | 0.03 | 1.45% | 65,310 |
| Mar 11, 2025 | 2.15 | 2.30 | 2.01 | 2.07 | -0.13 | -5.91% | 12,100 |
| Mar 10, 2025 | 2.39 | 2.39 | 2.05 | 2.20 | -0.15 | -6.38% | 20,660 |
| Mar 7, 2025 | 2.30 | 2.40 | 2.22 | 2.35 | 0.00 | 0.00% | 24,882 |
| Mar 6, 2025 | 2.40 | 2.60 | 2.35 | 2.35 | -0.01 | -0.42% | 13,640 |
| Mar 5, 2025 | 2.42 | 2.60 | 2.21 | 2.36 | -0.09 | -3.67% | 19,470 |
| Mar 4, 2025 | 2.41 | 2.70 | 2.31 | 2.45 | -0.11 | -4.30% | 26,100 |
| Mar 3, 2025 | 2.91 | 2.99 | 2.46 | 2.56 | -0.44 | -14.67% | 284,011 |
| Feb 28, 2025 | 3.15 | 3.30 | 2.82 | 3.00 | -0.26 | -7.98% | 18,720 |
| Feb 27, 2025 | 3.60 | 3.60 | 3.11 | 3.26 | -0.27 | -7.65% | 18,950 |
| Feb 26, 2025 | 3.75 | 3.90 | 3.21 | 3.53 | 0.14 | 4.13% | 43,637 |
| Feb 25, 2025 | 4.05 | 4.10 | 3.33 | 3.39 | -0.79 | -18.90% | 65,283 |
| Feb 24, 2025 | 5.00 | 5.11 | 4.10 | 4.18 | -0.59 | -12.37% | 198,504 |
| Feb 21, 2025 | 4.65 | 5.10 | 4.53 | 4.77 | 0.27 | 6.00% | 155,404 |
| Feb 20, 2025 | 3.90 | 5.20 | 3.90 | 4.50 | 0.60 | 15.38% | 186,740 |
| Feb 19, 2025 | 3.31 | 4.05 | 3.30 | 3.90 | 0.45 | 13.04% | 17,900 |
| Feb 18, 2025 | 3.70 | 3.79 | 3.40 | 3.45 | -0.34 | -8.97% | 6,009 |
| Feb 14, 2025 | 4.00 | 4.20 | 3.79 | 3.79 | -0.16 | -4.05% | 2,623 |
| Feb 13, 2025 | 3.66 | 3.96 | 3.55 | 3.95 | 0.17 | 4.50% | 3,821 |
| Feb 12, 2025 | 3.98 | 4.10 | 3.70 | 3.78 | 0.18 | 5.00% | 24,076 |
| Feb 11, 2025 | 3.43 | 3.72 | 3.43 | 3.60 | 0.17 | 4.96% | 10,640 |
| Feb 10, 2025 | 3.33 | 3.60 | 3.33 | 3.43 | 0.02 | 0.59% | 3,974 |
| Feb 7, 2025 | 3.50 | 3.50 | 3.20 | 3.41 | -0.04 | -1.16% | 4,482 |
| Feb 6, 2025 | 3.50 | 3.60 | 3.35 | 3.45 | 0.15 | 4.55% | 1,618 |
| Feb 5, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | -0.24 | -6.78% | 885 |
| Feb 4, 2025 | 3.70 | 3.70 | 3.30 | 3.54 | -0.19 | -5.09% | 4,574 |
| Feb 3, 2025 | 4.00 | 4.00 | 3.43 | 3.73 | -0.17 | -4.36% | 12,340 |
| Jan 31, 2025 | 3.90 | 4.00 | 3.71 | 3.90 | 0.02 | 0.52% | 10,924 |
| Jan 30, 2025 | 3.84 | 3.90 | 3.70 | 3.88 | 0.09 | 2.37% | 2,486 |
| Jan 29, 2025 | 3.60 | 3.90 | 3.60 | 3.79 | 0.01 | 0.26% | 2,590 |
| Jan 28, 2025 | 3.60 | 3.86 | 3.60 | 3.78 | 0.08 | 2.16% | 4,520 |
| Jan 27, 2025 | 3.63 | 3.70 | 3.60 | 3.70 | -0.13 | -3.39% | 2,621 |
| Jan 24, 2025 | 3.88 | 3.88 | 3.63 | 3.83 | -0.01 | -0.26% | 6,356 |
| Jan 23, 2025 | 3.90 | 3.93 | 3.65 | 3.84 | -0.09 | -2.29% | 4,779 |
| Jan 22, 2025 | 3.93 | 4.20 | 3.90 | 3.93 | -0.19 | -4.61% | 4,128 |
| Jan 21, 2025 | 4.20 | 4.20 | 3.90 | 4.12 | -0.07 | -1.67% | 9,036 |
| Jan 17, 2025 | 4.19 | 4.50 | 3.80 | 4.19 | -0.18 | -4.12% | 23,567 |