MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IPDN — Professional Diversity Network, Inc.
NasdaqProfessional Diversity Network, Inc.
$3.10
-0.12(-3.73%)
- O
- 3.09
- H
- 3.20
- L
- 2.95
- V
- 46.59K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.10
Period Return+138.46%
Period High$12.39
Period Low$0.10
Avg Daily Volume3.20M
Total Trading Days365
IPDN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.09 | $3.20 | $2.95 | $3.10 | $-0.12 | -3.73% | 46,594 | $3.06 | $2.95 $3.20 |
| Oct 2, 2026 | $3.33 | $3.33 | $3.13 | $3.22 | +$0.03 | +0.94% | 53,417 | $3.20 | $3.13 $3.33 |
| Oct 1, 2026 | $3.47 | $3.69 | $3.13 | $3.19 | $-0.35 | -9.89% | 52,726 | $3.30 | $3.13 $3.69 |
| Sep 30, 2026 | $3.50 | $3.74 | $3.41 | $3.54 | $-0.01 | -0.28% | 89,584 | $3.55 | $3.41 $3.74 |
| Sep 29, 2026 | $3.80 | $3.98 | $3.40 | $3.55 | $-0.34 | -8.74% | 121,117 | $3.66 | $3.40 $3.98 |
| Sep 28, 2026 | $4.14 | $4.30 | $3.74 | $3.89 | $-0.61 | -13.56% | 164,400 | $4.02 | $3.74 $4.30 |
| Sep 25, 2026 | $4.02 | $6.29 | $3.90 | $4.50 | +$0.33 | +7.91% | 3,600,034 | $5.26 | $3.90 $6.29 |
| Sep 24, 2026 | $4.30 | $4.41 | $3.40 | $4.17 | $-1.25 | -23.06% | 710,771 | $4.02 | $3.40 $4.41 |
| Sep 23, 2026 | $6.92 | $7.70 | $4.70 | $5.42 | +$1.52 | +38.97% | 26,234,509 | $7.50 | $4.70 $7.70 |
| Sep 22, 2026 | $3.35 | $4.20 | $3.26 | $3.90 | +$0.54 | +16.07% | 13,681,913 | $6.95 | $3.26 $4.20 |
| Sep 21, 2026 | $3.35 | $3.62 | $3.23 | $3.36 | $-0.02 | -0.59% | 231,065 | $3.53 | $3.23 $3.62 |
| Sep 18, 2026 | $3.49 | $3.58 | $3.20 | $3.38 | $-0.06 | -1.74% | 289,728 | $3.42 | $3.20 $3.58 |
| Sep 17, 2026 | $3.11 | $3.99 | $3.11 | $3.44 | +$0.38 | +12.42% | 936,688 | $4.01 | $3.11 $3.99 |
| Sep 16, 2026 | $3.18 | $3.42 | $2.96 | $3.06 | $-0.27 | -8.11% | 93,178 | $3.16 | $2.96 $3.42 |
| Sep 15, 2026 | $3.44 | $3.48 | $3.03 | $3.33 | $-0.16 | -4.58% | 117,471 | $3.24 | $3.03 $3.48 |
| Sep 14, 2026 | $3.33 | $3.72 | $3.03 | $3.49 | +$3.37 | +2770.07% | 167,675 | $3.34 | $3.03 $3.72 |
| Sep 11, 2026 | $0.11 | $0.12 | $0.10 | $0.12 | $-0.02 | -13.39% | 18,447,870 | $0.12 | $0.10 $0.12 |
| Sep 10, 2026 | $0.18 | $0.22 | $0.14 | $0.14 | +$0.02 | +12.23% | 502,381,599 | $0.17 | $0.14 $0.22 |
| Sep 9, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | +$0.01 | +8.31% | 13,383,152 | $0.13 | $0.12 $0.13 |
| Sep 8, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | +$0.00 | +3.31% | 530,471 | $0.11 | $0.11 $0.12 |
| Sep 4, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $-0.01 | -5.97% | 831,583 | $0.11 | $0.11 $0.12 |
| Sep 3, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $-0.00 | -1.41% | 889,651 | $0.12 | $0.12 $0.12 |
| Sep 2, 2026 | $0.12 | $0.14 | $0.11 | $0.12 | $-0.00 | -2.74% | 9,127,210 | $0.12 | $0.11 $0.14 |
| Sep 1, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $-0.00 | -1.59% | 391,057 | $0.12 | $0.11 $0.13 |
| Aug 31, 2026 | $0.12 | $0.13 | $0.11 | $0.13 | +$0.00 | +2.44% | 591,331 | $0.12 | $0.11 $0.13 |
| Aug 28, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $-0.00 | -1.60% | 601,867 | $0.12 | $0.12 $0.13 |
| Aug 27, 2026 | $0.12 | $0.13 | $0.11 | $0.13 | $-0.00 | -1.88% | 1,295,725 | $0.12 | $0.11 $0.13 |
| Aug 26, 2026 | $0.14 | $0.16 | $0.12 | $0.13 | $-0.01 | -4.93% | 10,710,853 | $0.14 | $0.12 $0.16 |
| Aug 25, 2026 | $0.16 | $0.16 | $0.13 | $0.13 | $-0.02 | -10.67% | 1,752,312 | $0.14 | $0.13 $0.16 |
| Aug 24, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | +$0.00 | +1.21% | 1,209,421 | $0.15 | $0.14 $0.16 |