Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	0.6300	0.6348	0.5918	0.6090	23,170	-0.03(-4.06%)
May 11, 2026	0.6901	0.7095	0.6111	0.6348	86,459	-0.06(-8.13%)
May 08, 2026	0.7200	0.7299	0.6801	0.6910	40,898	-0.06(-8.23%)
May 07, 2026	0.7500	0.7700	0.7110	0.7530	32,805	+0.01(+1.99%)
May 06, 2026	0.7451	0.7624	0.7213	0.7383	40,260	-0.01(-1.80%)
May 05, 2026	0.7952	0.8273	0.6903	0.7518	409,147	-0.05(-5.67%)
May 04, 2026	0.8370	0.8820	0.7778	0.7970	26,211	-0.01(-1.60%)
May 01, 2026	0.7900	0.8149	0.7524	0.8100	18,514	+0.03(+4.41%)
Apr 30, 2026	0.7200	0.8000	0.7090	0.7758	83,893	+0.10(+14.05%)
Apr 29, 2026	0.7702	0.8000	0.6788	0.6802	80,851	-0.07(-9.12%)
Apr 28, 2026	0.8600	0.9000	0.7402	0.7485	74,816	-0.09(-10.53%)
Apr 27, 2026	0.8782	0.9040	0.8320	0.8366	60,807	-0.04(-4.74%)
Apr 24, 2026	0.9500	0.9500	0.8782	0.8782	56,803	-0.09(-9.46%)
Apr 23, 2026	0.9958	0.9996	0.9260	0.9700	28,308	-0.04(-3.96%)
Apr 22, 2026	0.9944	1.020	0.9600	1.010	48,575	+0.04(+3.81%)
Apr 21, 2026	0.9014	1.000	0.9014	0.9729	52,401	+0.03(+3.49%)
Apr 20, 2026	0.9000	0.9650	0.9000	0.9401	55,501	+0.03(+3.12%)
Apr 17, 2026	0.9100	0.9265	0.8700	0.9117	59,070	+0.02(+1.92%)
Apr 16, 2026	0.8800	0.9106	0.8501	0.8945	99,826	-0.02(-1.88%)
Apr 15, 2026	0.9800	0.9800	0.8900	0.9116	188,531	-0.08(-7.73%)
Apr 14, 2026	0.9000	0.9880	0.8888	0.9880	85,987	+0.10(+11.39%)
Apr 13, 2026	0.9900	1.025	0.8747	0.8870	227,717	-0.11(-11.30%)
Apr 10, 2026	0.9700	1.010	0.9320	1.000	75,721	+0.07(+7.53%)
Apr 09, 2026	1.034	1.034	0.9000	0.9300	198,650	-0.10(-9.71%)
Apr 08, 2026	1.100	1.140	1.010	1.030	110,705	-0.11(-9.65%)
Apr 07, 2026	1.160	1.169	1.092	1.140	48,592	-0.03(-2.56%)
Apr 06, 2026	1.150	1.204	1.143	1.170	53,617	+0.00(+0.00%)
Apr 02, 2026	1.130	1.230	1.130	1.170	15,889	+0.01(+0.86%)
Apr 01, 2026	1.180	1.180	1.130	1.160	20,728	+0.01(+0.87%)
Mar 31, 2026	1.190	1.190	1.120	1.150	17,720	+0.05(+4.55%)
Mar 30, 2026	1.190	1.229	1.100	1.100	112,729	-0.08(-6.78%)
Mar 27, 2026	1.230	1.240	1.180	1.180	45,668	+0.00(+0.00%)
Mar 26, 2026	1.320	1.320	1.100	1.180	141,931	-0.13(-9.92%)
Mar 25, 2026	1.250	1.340	1.250	1.310	17,742	+0.01(+0.77%)
Mar 24, 2026	1.225	1.340	1.212	1.300	33,218	+0.03(+1.96%)
Mar 23, 2026	1.240	1.290	1.220	1.275	23,081	+0.00(+0.39%)
Mar 20, 2026	1.380	1.380	1.220	1.270	60,461	-0.11(-7.97%)
Mar 19, 2026	1.330	1.390	1.290	1.380	87,150	+0.01(+0.73%)
Mar 18, 2026	1.405	1.440	1.360	1.370	41,331	-0.04(-2.84%)
Mar 17, 2026	1.300	1.430	1.250	1.410	60,221	+0.11(+8.46%)
Mar 16, 2026	1.250	1.330	1.220	1.300	35,656	+0.04(+3.17%)
Mar 13, 2026	1.250	1.290	1.160	1.260	108,259	+0.01(+0.80%)
Mar 12, 2026	1.320	1.329	1.220	1.250	46,882	-0.07(-5.30%)
Mar 11, 2026	1.280	1.360	1.250	1.320	22,362	+0.05(+3.94%)
Mar 10, 2026	1.342	1.380	1.245	1.270	56,439	-0.06(-4.51%)
Mar 09, 2026	1.250	1.340	1.215	1.330	36,473	+0.05(+3.91%)
Mar 06, 2026	1.170	1.299	1.150	1.280	66,523	+0.10(+8.47%)
Mar 05, 2026	1.190	1.240	1.100	1.180	192,421	-0.05(-4.07%)
Mar 04, 2026	1.250	1.260	1.140	1.230	194,938	-0.04(-3.15%)
Mar 03, 2026	1.140	1.280	1.110	1.270	205,555	+0.09(+7.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Professional Diversity Network, Inc. - Common Stock (NQ:IPDN)

Historical Prices