Professional Diversity Ne... (IPDN)
NASDAQ: IPDN
· Real-Time Price · USD
6.44
-1.60 (-19.90%)
At close: Sep 05, 2025, 3:59 PM
5.82
-9.63%
After-hours: Sep 05, 2025, 07:56 PM EDT
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.90 | 8.55 | 6.22 | 6.44 | 6.44 | -19.90% | 1,312,052 |
| Sep 4, 2025 | 8.46 | 9.20 | 7.85 | 8.04 | 8.04 | -10.77% | 2,774,100 |
| Sep 3, 2025 | 8.65 | 12.39 | 6.90 | 9.01 | 9.01 | 29.64% | 22,112,344 |
| Sep 2, 2025 | 5.25 | 7.30 | 5.02 | 6.95 | 6.95 | 3.89% | 10,534,900 |
| Aug 29, 2025 | 3.03 | 10.84 | 2.79 | 6.69 | 6.69 | 246.63% | 306,028,600 |
| Aug 28, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 10,116 |
| Aug 27, 2025 | 1.99 | 2.02 | 1.89 | 1.92 | 1.92 | -3.03% | 29,306 |
| Aug 26, 2025 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -0.50% | 21,735 |
| Aug 25, 2025 | 2.12 | 2.12 | 1.94 | 1.99 | 1.99 | -7.01% | 28,641 |
| Aug 22, 2025 | 2.08 | 2.16 | 2.06 | 2.14 | 2.14 | 2.88% | 12,500 |
| Aug 21, 2025 | 2.09 | 2.12 | 2.03 | 2.08 | 2.08 | -3.26% | 20,800 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.09 | 2.15 | 2.15 | -1.38% | 14,279 |
| Aug 19, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -3.11% | 15,743 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.20 | 2.25 | 2.25 | 0.45% | 62,387 |
| Aug 15, 2025 | 2.19 | 2.26 | 2.11 | 2.24 | 2.24 | 0.90% | 40,413 |
| Aug 14, 2025 | 2.18 | 2.26 | 2.10 | 2.22 | 2.22 | 1.83% | 46,548 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.12 | 2.18 | 2.18 | -2.68% | 26,742 |
| Aug 12, 2025 | 2.25 | 2.27 | 2.08 | 2.24 | 2.24 | 1.82% | 69,622 |
| Aug 11, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 3.77% | 131,823 |
| Aug 8, 2025 | 2.23 | 2.26 | 2.00 | 2.12 | 2.12 | -2.75% | 174,661 |