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 -0.13 (-0.66%)
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 (%)
Dec 30, 2011 2.369 2.461 2.350 2.461 5,475 +0.11(+4.67%)
Dec 29, 2011 2.350 2.370 2.350 2.351 4,366 +0.00(+0.04%)
Dec 28, 2011 2.450 2.454 2.350 2.350 7,413 -0.14(-5.62%)
Dec 27, 2011 2.410 2.500 2.350 2.490 11,546 +0.06(+2.47%)
Dec 23, 2011 2.300 2.430 2.300 2.430 11,975 +0.28(+13.02%)
Dec 21, 2011 2.110 2.200 2.110 2.150 15,803 -0.03(-1.38%)
Dec 20, 2011 2.120 2.201 1.980 2.180 9,350 +0.09(+4.31%)
Dec 19, 2011 2.180 2.200 2.020 2.090 7,301 -0.06(-2.79%)
Dec 16, 2011 2.150 2.190 2.150 2.150 17,301 +0.03(+1.42%)
Dec 15, 2011 2.080 2.200 2.080 2.120 5,026 +0.04(+1.92%)
Dec 14, 2011 2.150 2.150 2.010 2.080 3,265 +0.00(+0.00%)
Dec 13, 2011 2.050 2.100 2.050 2.080 7,200 -0.08(-3.70%)
Dec 12, 2011 2.280 2.280 2.070 2.160 7,647 -0.12(-5.26%)
Dec 07, 2011 2.340 2.280 2.280 2.280 2,900 +0.01(+0.44%)
Dec 06, 2011 2.340 2.340 2.270 2.270 667 -0.07(-2.99%)
Dec 05, 2011 2.430 2.430 2.280 2.340 2,750 -0.08(-3.31%)
Dec 02, 2011 2.440 2.450 2.395 2.420 8,008 -0.07(-2.81%)
Dec 01, 2011 2.450 2.570 2.340 2.490 21,698 +0.02(+0.81%)
Nov 30, 2011 2.450 2.500 2.400 2.470 14,971 +0.11(+4.66%)
Nov 29, 2011 2.300 2.400 2.300 2.360 31,347 +0.06(+2.61%)
Nov 28, 2011 2.330 2.340 2.270 2.300 27,684 +0.02(+0.88%)
Nov 25, 2011 2.300 2.300 2.270 2.280 800 +0.01(+0.44%)
Nov 23, 2011 2.270 2.320 2.250 2.270 35,883 +0.00(+0.00%)
Nov 22, 2011 2.300 2.300 2.270 2.270 3,900 -0.01(-0.44%)
Nov 21, 2011 2.250 2.350 2.250 2.280 3,160 +0.03(+1.36%)
Nov 18, 2011 2.240 2.360 2.200 2.249 6,814 -0.03(-1.35%)
Nov 17, 2011 2.250 2.284 2.150 2.280 105,954 +0.12(+5.55%)
Nov 16, 2011 2.150 2.330 2.150 2.160 4,014 +0.01(+0.47%)
Nov 15, 2011 2.150 2.150 2.150 2.150 103 -0.02(-0.92%)
Nov 14, 2011 2.240 2.370 2.150 2.170 4,254 -0.13(-5.65%)
Nov 11, 2011 2.230 2.300 2.150 2.300 8,055 +0.15(+6.98%)
Nov 10, 2011 2.500 2.500 2.150 2.150 38,044 -0.01(-0.46%)
Nov 09, 2011 2.230 2.250 1.810 2.160 17,028 -0.08(-3.57%)
Nov 08, 2011 2.360 2.440 2.240 2.240 4,150 -0.13(-5.49%)
Nov 07, 2011 2.440 2.460 2.280 2.370 5,955 -0.01(-0.42%)
Nov 04, 2011 2.380 2.440 2.340 2.380 2,525 +0.01(+0.55%)
Nov 03, 2011 2.430 2.430 2.300 2.367 6,452 +0.11(+5.00%)
Nov 02, 2011 2.334 2.334 2.254 2.254 1,767 -0.10(-4.08%)
Nov 01, 2011 2.100 2.400 2.100 2.350 23,925 +0.23(+10.85%)
Oct 31, 2011 2.120 2.200 2.114 2.120 5,064 -0.11(-4.93%)
Oct 28, 2011 2.200 2.230 2.200 2.230 5,681 +0.03(+1.32%)
Oct 27, 2011 2.260 2.271 2.200 2.201 5,008 -0.05(-2.18%)
Oct 26, 2011 2.240 2.250 2.240 2.250 500 +0.02(+0.90%)
Oct 25, 2011 2.220 2.230 2.220 2.230 1,134 +0.02(+1.13%)
Oct 24, 2011 2.270 2.270 2.130 2.205 16,800 -0.07(-3.29%)
Oct 21, 2011 2.150 2.290 2.150 2.280 11,200 +0.16(+7.55%)
Oct 20, 2011 2.050 2.120 2.050 2.120 200 +0.08(+3.92%)
Oct 19, 2011 2.150 2.190 2.040 2.040 5,496 -0.06(-2.86%)
Oct 18, 2011 2.210 2.230 1.970 2.100 8,214 -0.11(-4.98%)
Oct 17, 2011 2.210 2.210 2.210 2.210 202 +0.00(+0.00%)
Oct 14, 2011 2.150 2.210 2.150 2.210 10,180 +0.05(+2.31%)
Oct 13, 2011 2.200 2.200 2.160 2.160 1,366 -0.02(-0.92%)
Oct 12, 2011 2.060 2.200 2.030 2.180 9,700 +0.18(+9.00%)
Oct 11, 2011 2.020 2.020 1.980 2.000 2,792 -0.02(-0.99%)
Oct 10, 2011 2.020 2.020 2.020 2.020 4,166 +0.02(+1.00%)
Oct 07, 2011 2.090 2.090 2.000 2.000 1,555 -0.04(-1.97%)
Oct 06, 2011 2.040 2.040 2.040 2.040 400 -0.05(-2.39%)
Oct 05, 2011 2.080 2.100 2.050 2.090 8,000 +0.12(+6.09%)
Oct 04, 2011 1.970 1.970 1.963 1.970 1,345 +0.00(+0.00%)
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.