Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pro-Dex Inc (NQ: PDEX )

19.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.060 2.060 2.010 2.020 600 -0.08(-3.81%)
Oct 26, 2012 1.940 2.100 2.100 2.100 41,700 +0.17(+8.61%)
Oct 25, 2012 1.920 1.940 1.860 1.934 14,725 +0.04(+2.31%)
Oct 24, 2012 1.850 2.000 1.850 1.890 12,067 +0.04(+2.16%)
Oct 23, 2012 1.790 1.900 1.780 1.850 13,417 +0.01(+0.54%)
Oct 19, 2012 1.780 1.990 1.780 1.840 6,186 -0.11(-5.64%)
Oct 18, 2012 1.930 1.950 1.900 1.950 24,100 +0.02(+1.04%)
Oct 17, 2012 1.800 1.940 1.800 1.930 42,427 +0.05(+2.66%)
Oct 16, 2012 1.910 1.910 1.750 1.880 35,600 +0.01(+0.53%)
Oct 15, 2012 1.850 1.920 1.850 1.870 18,776 +0.04(+2.19%)
Oct 12, 2012 1.780 1.830 1.780 1.830 3,833 +0.04(+2.23%)
Oct 10, 2012 1.800 1.790 1.790 1.790 4,800 +0.07(+4.07%)
Oct 09, 2012 1.870 1.910 1.720 1.720 7,389 -0.18(-9.47%)
Oct 08, 2012 1.840 1.900 1.840 1.900 223 +0.02(+1.06%)
Oct 05, 2012 1.890 1.900 1.860 1.880 15,209 -0.01(-0.53%)
Oct 04, 2012 1.840 1.890 1.830 1.890 9,370 +0.03(+1.61%)
Oct 03, 2012 1.730 1.890 1.730 1.860 3,320 +0.13(+7.51%)
Oct 02, 2012 1.750 1.750 1.730 1.730 900 -0.01(-0.57%)
Oct 01, 2012 1.710 1.890 1.710 1.740 9,631 +0.02(+1.16%)
Sep 28, 2012 1.710 1.720 1.710 1.720 1,219 +0.00(+0.00%)
Sep 27, 2012 1.725 1.780 1.720 1.720 5,224 -0.08(-4.38%)
Sep 26, 2012 1.860 1.860 1.710 1.799 2,570 -0.11(-5.83%)
Sep 25, 2012 1.940 1.940 1.900 1.910 2,708 -0.01(-0.52%)
Sep 24, 2012 1.900 1.920 1.755 1.920 6,490 +0.05(+2.67%)
Sep 21, 2012 1.730 1.870 1.700 1.870 9,497 +0.11(+6.40%)
Sep 20, 2012 1.690 1.770 1.690 1.758 3,080 +0.11(+6.52%)
Sep 18, 2012 1.700 1.650 1.650 1.650 2,700 -0.07(-4.07%)
Sep 17, 2012 1.710 1.720 1.710 1.720 11,900 +0.01(+0.58%)
Sep 14, 2012 1.670 1.716 1.670 1.710 15,214 -0.02(-1.16%)
Sep 13, 2012 1.652 1.750 1.180 1.730 31,114 -0.06(-3.24%)
Sep 12, 2012 1.640 1.788 1.640 1.788 710 +0.08(+4.56%)
Sep 11, 2012 1.730 1.800 1.690 1.710 6,590 -0.02(-1.33%)
Sep 10, 2012 1.850 1.850 1.700 1.733 7,149 -0.12(-6.32%)
Sep 07, 2012 1.920 1.970 1.660 1.850 6,896 -0.05(-2.63%)
Sep 06, 2012 1.910 1.980 1.780 1.900 43,684 -0.01(-0.52%)
Sep 05, 2012 2.000 2.000 1.910 1.910 31,897 -0.19(-9.05%)
Sep 04, 2012 1.970 2.100 1.920 2.100 12,052 +0.13(+6.60%)
Aug 31, 2012 1.970 2.180 1.970 1.970 6,506 +0.04(+2.08%)
Aug 30, 2012 1.955 2.060 1.930 1.930 2,104 +0.01(+0.51%)
Aug 29, 2012 2.000 2.050 1.910 1.920 3,008 -0.08(-4.00%)
Aug 27, 2012 2.050 2.050 2.000 2.000 3,400 +0.00(+0.01%)
Aug 24, 2012 1.900 2.090 1.900 2.000 17,869 +0.05(+2.56%)
Aug 23, 2012 1.900 1.950 1.900 1.950 1,300 +0.05(+2.63%)
Aug 22, 2012 1.810 1.900 1.800 1.900 2,827 -0.02(-0.99%)
Aug 21, 2012 1.930 1.930 1.919 1.919 2,272 -0.01(-0.57%)
Aug 20, 2012 1.850 1.950 1.850 1.930 17,771 +0.12(+6.63%)
Aug 17, 2012 1.760 1.880 1.760 1.810 8,984 +0.13(+7.74%)
Aug 16, 2012 1.850 1.850 1.680 1.680 7,709 -0.10(-5.62%)
Aug 15, 2012 1.650 1.790 1.650 1.780 4,100 +0.14(+8.54%)
Aug 14, 2012 1.600 1.640 1.500 1.640 21,237 +0.11(+7.18%)
Aug 13, 2012 1.610 1.610 1.500 1.530 20,422 +0.01(+0.66%)
Aug 10, 2012 1.680 1.680 1.430 1.520 38,883 -0.17(-10.03%)
Aug 09, 2012 1.690 1.700 1.650 1.690 15,471 -0.05(-2.90%)
Aug 08, 2012 1.680 1.760 1.660 1.740 15,200 -0.03(-1.69%)
Aug 07, 2012 1.850 1.900 1.770 1.770 12,463 -0.06(-3.54%)
Aug 06, 2012 1.920 1.970 1.760 1.835 36,485 +0.15(+9.22%)
Aug 03, 2012 1.700 1.700 1.660 1.680 2,895 +0.02(+0.96%)
Aug 02, 2012 1.770 1.770 1.660 1.664 12,359 -0.14(-7.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.