Italia markets open in 4 hours 41 minutes

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7000-0,0500 (-2,86%)
Alla chiusura: 04:00PM EDT
1,6200 -0,08 (-4,71%)
Dopo ore: 04:43PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,60001,71001,45001,70001,7000221.800
01 mag 20241,66001,76001,65001,75001,7500784.200
30 apr 20241,79001,83001,51001,83001,8300101.700
29 apr 20241,74001,89001,71001,79001,790065.100
26 apr 20241,55001,89001,55001,83001,8300191.600
25 apr 20241,80001,85001,28001,74001,7400310.000
24 apr 20241,49001,80001,45001,71001,710097.600
23 apr 20241,39001,63001,32001,63001,6300126.100
22 apr 20241,13001,42001,08001,42001,4200172.800
19 apr 20241,60001,60001,07001,17001,1700214.200
18 apr 20241,66001,70001,66001,68001,68002.200
17 apr 20241,72001,72001,71001,71001,7100700
16 apr 20241,86001,86001,67001,75001,75002.500
15 apr 20241,78001,81001,70001,81001,8100900
12 apr 20241,78001,81001,77001,81001,81001.500
11 apr 20241,77001,81001,74001,81001,81001.600
10 apr 20241,81001,81001,66001,76001,76004.700
09 apr 20241,77001,77001,74001,74001,7400800
08 apr 20241,68001,74001,68001,72001,72001.800
05 apr 20241,81001,83001,65001,75001,75005.000
04 apr 20241,77001,79001,63001,70001,70005.800
03 apr 20241,78001,81001,68001,72001,72005.300
02 apr 20241,87001,90001,75001,80001,800024.700
01 apr 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 gen 20242,80002,80002,60002,60002,600029.300
30 gen 20242,93002,95002,75002,92002,920023.300
29 gen 20242,65003,01002,60003,01003,0100122.800
26 gen 20242,88002,88002,25002,70002,7000557.200
25 gen 20242,61003,00002,55003,00003,0000300.200
24 gen 20242,79002,79002,45002,74002,7400273.200
23 gen 20242,57002,78002,36002,76002,7600468.000
22 gen 20242,17002,57002,17002,57002,5700242.400
19 gen 20242,05002,28002,05002,25002,2500150.700
18 gen 20242,09002,14001,90002,05002,0500121.700
17 gen 20241,86002,09001,85002,09002,090018.100
16 gen 20241,84001,91001,82001,91001,910010.200
12 gen 20241,76001,88001,76001,84001,84004.400
11 gen 20241,73001,80001,73001,76001,76003.600
10 gen 20241,73001,81001,72001,74001,74004.600
09 gen 20241,78001,90001,78001,79001,790016.400
08 gen 20241,84001,90001,77001,84001,840023.200
05 gen 20241,76001,92001,71001,88001,88008.700
04 gen 20241,81001,91001,81001,90001,90006.300
03 gen 20241,85001,97001,79001,86001,860016.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...