U.S. markets closed

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.7500-0.0800 (-4.37%)
Al cierre: 04:00PM EDT
1.6600 -0.09 (-5.14%)
Fuera de horario: 04:17PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20241.66001.75501.66001.75001.7500783,409
30 abr 20241.79001.83001.51001.83001.8300101,700
29 abr 20241.74001.89001.71001.79001.790065,100
26 abr 20241.55001.89001.55001.83001.8300191,600
25 abr 20241.80001.85001.28001.74001.7400310,000
24 abr 20241.49001.80001.45001.71001.710097,600
23 abr 20241.39001.63001.32001.63001.6300126,100
22 abr 20241.13001.42001.08001.42001.4200172,800
19 abr 20241.60001.60001.07001.17001.1700214,200
18 abr 20241.66001.70001.66001.68001.68002,200
17 abr 20241.72001.72001.71001.71001.7100700
16 abr 20241.86001.86001.67001.75001.75002,500
15 abr 20241.78001.81001.70001.81001.8100900
12 abr 20241.78001.81001.77001.81001.81001,500
11 abr 20241.77001.81001.74001.81001.81001,600
10 abr 20241.81001.81001.66001.76001.76004,700
09 abr 20241.77001.77001.74001.74001.7400800
08 abr 20241.68001.74001.68001.72001.72001,800
05 abr 20241.81001.83001.65001.75001.75005,000
04 abr 20241.77001.79001.63001.70001.70005,800
03 abr 20241.78001.81001.68001.72001.72005,300
02 abr 20241.87001.90001.75001.80001.800024,700
01 abr 20241.83001.87001.75001.80001.80008,500
28 mar 20241.68001.93001.68001.78001.780020,100
27 mar 20242.17002.17001.61001.66001.660083,200
26 mar 20242.10002.30001.75002.17002.1700343,000
25 mar 20242.17002.50002.02002.50002.500041,900
22 mar 20242.08002.37002.01002.22002.22007,500
21 mar 20242.08002.25002.08002.23002.23009,500
20 mar 20241.86002.06001.77002.06002.060020,200
19 mar 20241.57001.90001.56001.76001.760017,900
18 mar 20241.58001.59001.51001.59001.590015,500
15 mar 20241.59001.59001.50001.53001.53005,500
14 mar 20241.48001.55001.47001.54001.54007,300
13 mar 20241.59001.67001.47001.48001.480025,500
12 mar 20241.70001.73001.61001.61001.610016,800
11 mar 20241.82001.82001.72001.73001.730015,400
08 mar 20241.77001.87001.76001.86001.86003,000
07 mar 20241.85001.90001.83001.89001.89003,200
06 mar 20242.00002.00001.83001.85001.85009,000
05 mar 20241.86002.13001.86001.99001.99003,600
04 mar 20241.71002.06001.71001.88001.880024,500
01 mar 20242.09002.09002.00002.07002.07003,200
29 feb 20242.17002.17002.08002.08002.08002,000
28 feb 20242.07002.10002.06002.06002.06002,300
27 feb 20242.03002.12002.03002.11002.11002,800
26 feb 20242.02002.25002.02002.08002.08006,600
23 feb 20242.02002.02002.02002.02002.0200600
22 feb 20242.05002.10001.99002.02002.020020,800
21 feb 20242.09002.11002.06002.10002.10001,600
20 feb 20242.07002.14002.03002.13002.13004,400
16 feb 20242.38002.38002.10002.14002.140012,000
15 feb 20242.20002.30002.20002.21002.21002,300
14 feb 20242.34002.34002.23002.28002.28002,300
13 feb 20242.26002.28002.25002.27002.27003,300
12 feb 20242.32002.32002.19002.26002.26009,000
09 feb 20242.38002.38002.38002.38002.3800800
08 feb 20242.33002.33002.24002.25002.2500800
07 feb 20242.36002.36002.18002.24002.24008,500
06 feb 20242.17002.29002.16002.26002.26008,200
05 feb 20242.26002.30002.18002.20002.200019,400
02 feb 20242.30002.34002.25002.32002.320029,700
01 feb 20242.60002.61002.30002.30002.300035,000
31 ene 20242.80002.80002.60002.60002.600029,300
30 ene 20242.93002.95002.75002.92002.920023,300
29 ene 20242.65003.01002.60003.01003.0100122,800
26 ene 20242.88002.88002.25002.70002.7000557,200
25 ene 20242.61003.00002.55003.00003.0000300,200
24 ene 20242.79002.79002.45002.74002.7400273,200
23 ene 20242.57002.78002.36002.76002.7600468,000
22 ene 20242.17002.57002.17002.57002.5700242,400
19 ene 20242.05002.28002.05002.25002.2500150,700
18 ene 20242.09002.14001.90002.05002.0500121,700
17 ene 20241.86002.09001.85002.09002.090018,100
16 ene 20241.84001.91001.82001.91001.910010,200
12 ene 20241.76001.88001.76001.84001.84004,400
11 ene 20241.73001.80001.73001.76001.76003,600
10 ene 20241.73001.81001.72001.74001.74004,600
09 ene 20241.78001.90001.78001.79001.790016,400
08 ene 20241.84001.90001.77001.84001.840023,200
05 ene 20241.76001.92001.71001.88001.88008,700
04 ene 20241.81001.91001.81001.90001.90006,300
03 ene 20241.85001.97001.79001.86001.860016,500
02 ene 20241.95002.06001.95001.96001.960015,700
29 dic 20231.82002.11001.55002.03002.0300230,000
28 dic 20231.72001.88001.63001.86001.860096,000
27 dic 20231.93002.04001.73001.91001.9100101,100
26 dic 20232.20002.20001.91002.02002.0200113,400
22 dic 20232.05002.15001.93002.08002.0800106,500
21 dic 20232.31002.31001.92002.00002.0000918,300
20 dic 20232.21002.28002.12002.20002.200025,000
19 dic 20232.33002.40002.18002.18002.1800111,900
18 dic 20232.45002.53002.22002.50002.500067,600
15 dic 20232.61002.61002.31002.45002.450029,600
14 dic 20232.71002.71002.50002.64002.640091,400
13 dic 20232.68002.96002.56002.67002.670089,800
12 dic 20232.54002.58002.25002.49002.490028,800
11 dic 20232.20002.66002.20002.50002.5000210,800
08 dic 20232.00002.16001.85002.14002.140024,800
07 dic 20232.01002.08001.81002.06002.060020,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...