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

Pro-Dex Inc (NQ: PDEX )

19.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2012 2.220 2.240 2.140 2.240 5,310 -0.01(-0.35%)
Feb 28, 2012 2.180 2.248 2.150 2.248 31,271 +0.12(+5.53%)
Feb 27, 2012 2.100 2.130 2.050 2.130 996 +0.03(+1.43%)
Feb 24, 2012 2.120 2.180 2.050 2.100 6,379 +0.00(+0.00%)
Feb 23, 2012 2.100 2.250 2.090 2.100 10,689 +0.01(+0.48%)
Feb 22, 2012 2.020 2.100 2.000 2.090 10,128 +0.11(+5.56%)
Feb 21, 2012 1.940 2.060 1.940 1.980 14,375 +0.03(+1.54%)
Feb 17, 2012 1.920 1.990 1.920 1.950 8,223 +0.00(+0.00%)
Feb 16, 2012 1.980 2.000 1.930 1.950 12,350 -0.04(-2.01%)
Feb 15, 2012 2.130 2.130 1.990 1.990 27,282 -0.10(-4.78%)
Feb 14, 2012 2.090 2.140 2.090 2.090 3,133 -0.05(-2.34%)
Feb 13, 2012 2.190 2.190 2.010 2.140 18,381 -0.05(-2.28%)
Feb 10, 2012 2.260 2.260 2.150 2.190 12,799 -0.06(-2.67%)
Feb 09, 2012 2.290 2.290 2.190 2.250 23,244 +0.05(+2.27%)
Feb 08, 2012 2.350 2.430 2.200 2.200 73,945 -0.15(-6.38%)
Feb 07, 2012 2.600 2.600 2.150 2.350 76,213 -0.49(-17.26%)
Feb 06, 2012 2.900 2.900 2.750 2.840 21,705 -0.06(-2.07%)
Feb 03, 2012 2.790 3.050 2.790 2.900 7,261 +0.12(+4.32%)
Feb 02, 2012 2.640 2.820 2.620 2.780 13,365 +0.18(+6.92%)
Feb 01, 2012 2.620 2.630 2.600 2.600 1,093 -0.02(-0.76%)
Jan 31, 2012 2.600 2.750 2.590 2.620 8,287 +0.03(+1.16%)
Jan 30, 2012 2.430 2.600 2.430 2.590 13,412 -0.01(-0.38%)
Jan 27, 2012 2.620 2.650 2.520 2.600 2,791 +0.00(+0.00%)
Jan 26, 2012 2.610 2.650 2.550 2.600 4,200 +0.00(+0.00%)
Jan 25, 2012 2.440 2.600 2.420 2.600 2,434 +0.00(+0.00%)
Jan 24, 2012 2.450 2.600 2.450 2.600 7,912 +0.03(+1.17%)
Jan 23, 2012 2.570 2.680 2.550 2.570 8,181 -0.03(-1.15%)
Jan 20, 2012 2.730 2.750 2.570 2.600 16,884 -0.10(-3.70%)
Jan 19, 2012 3.120 3.400 2.600 2.700 24,215 -0.20(-6.90%)
Jan 18, 2012 2.490 3.900 2.490 2.900 54,632 +0.45(+18.37%)
Jan 17, 2012 2.450 2.450 2.450 2.450 100 -0.05(-2.00%)
Jan 13, 2012 2.660 2.660 2.480 2.500 4,956 -0.05(-1.96%)
Jan 12, 2012 2.500 2.550 2.480 2.550 3,831 +0.03(+1.19%)
Jan 11, 2012 2.490 2.560 2.490 2.520 5,342 +0.02(+0.80%)
Jan 10, 2012 2.500 2.540 2.490 2.500 4,861 +0.08(+3.31%)
Jan 09, 2012 2.570 2.570 2.420 2.420 4,225 -0.14(-5.47%)
Jan 06, 2012 2.530 2.570 2.530 2.560 8,396 +0.08(+3.26%)
Jan 05, 2012 2.550 2.570 2.361 2.479 2,667 -0.06(-2.39%)
Jan 03, 2012 2.430 2.540 2.540 2.540 3,500 +0.08(+3.22%)
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%)
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.