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 28, 2018 6.850 6.850 6.789 6.800 3,653 +0.00(+0.00%)
Feb 27, 2018 6.850 6.900 6.750 6.800 5,136 +0.00(+0.00%)
Feb 26, 2018 6.950 6.950 6.750 6.800 17,787 -0.20(-2.86%)
Feb 23, 2018 6.900 7.050 6.900 7.000 10,984 +0.20(+2.94%)
Feb 22, 2018 6.950 6.950 6.782 6.800 2,292 -0.15(-2.16%)
Feb 21, 2018 6.850 6.950 6.850 6.950 4,041 +0.15(+2.21%)
Feb 20, 2018 6.900 6.992 6.450 6.800 25,408 -0.20(-2.86%)
Feb 16, 2018 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 15, 2018 6.800 7.100 6.800 7.000 7,507 +0.25(+3.70%)
Feb 14, 2018 6.950 7.000 6.750 6.750 8,211 -0.20(-2.88%)
Feb 13, 2018 7.000 7.100 6.950 6.950 5,985 +0.00(+0.00%)
Feb 12, 2018 6.750 7.050 6.700 6.950 15,272 +0.15(+2.21%)
Feb 09, 2018 6.950 7.000 6.650 6.800 24,031 +0.05(+0.74%)
Feb 08, 2018 6.750 6.750 6.650 6.750 7,974 -0.10(-1.46%)
Feb 07, 2018 6.521 6.950 6.521 6.850 13,126 +0.35(+5.38%)
Feb 06, 2018 6.250 6.550 6.250 6.500 10,270 +0.15(+2.36%)
Feb 05, 2018 6.350 6.382 6.300 6.350 10,533 -0.05(-0.78%)
Feb 02, 2018 6.550 6.700 6.500 6.400 23,438 -0.25(-3.76%)
Feb 01, 2018 6.700 6.713 6.632 6.650 7,516 -0.10(-1.48%)
Jan 31, 2018 6.750 6.850 6.700 6.750 12,330 +0.00(+0.00%)
Jan 30, 2018 6.850 6.850 6.700 6.750 4,668 -0.10(-1.46%)
Jan 29, 2018 6.850 6.950 6.850 6.850 3,673 -0.10(-1.44%)
Jan 26, 2018 6.861 6.950 6.834 6.950 3,581 +0.09(+1.39%)
Jan 25, 2018 6.825 6.875 6.819 6.855 6,627 -0.02(-0.32%)
Jan 24, 2018 6.900 6.950 6.805 6.877 2,060 -0.07(-1.05%)
Jan 23, 2018 7.000 7.000 6.805 6.950 6,594 -0.15(-2.11%)
Jan 22, 2018 7.000 7.100 6.900 7.100 11,646 +0.00(+0.00%)
Jan 19, 2018 6.900 7.100 6.900 7.100 5,656 +0.10(+1.43%)
Jan 18, 2018 6.900 7.058 6.900 7.000 8,526 +0.00(+0.00%)
Jan 17, 2018 6.950 7.000 6.850 7.000 3,508 -0.10(-1.41%)
Jan 16, 2018 7.150 7.150 6.605 7.100 14,055 -0.05(-0.70%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.00(+0.00%)
Jan 11, 2018 7.000 7.150 7.000 7.150 6,545 +0.05(+0.70%)
Jan 10, 2018 7.061 7.150 6.950 7.100 4,107 -0.05(-0.70%)
Jan 09, 2018 7.000 7.150 6.905 7.150 6,997 +0.20(+2.88%)
Jan 08, 2018 7.100 7.100 6.605 6.950 6,220 -0.15(-2.11%)
Jan 05, 2018 7.150 7.150 7.100 7.100 4,266 -0.05(-0.70%)
Jan 04, 2018 7.005 7.150 6.900 7.150 12,033 -0.05(-0.69%)
Jan 03, 2018 6.800 7.200 6.713 7.200 19,346 +0.40(+5.88%)
Jan 02, 2018 6.800 6.800 6.450 6.800 32,950 +0.00(+0.00%)
Dec 29, 2017 6.800 6.800 6.800 0 -0.30(-4.23%)
Dec 28, 2017 6.950 7.250 6.950 7.100 12,316 +0.15(+2.16%)
Dec 27, 2017 6.850 6.886 6.800 6.950 4,379 +0.00(+0.00%)
Dec 26, 2017 6.950 6.950 6.900 6.950 4,984 +0.00(+0.00%)
Dec 22, 2017 7.050 7.200 6.850 6.950 11,981 +0.05(+0.72%)
Dec 21, 2017 7.050 7.050 6.850 6.900 3,372 -0.15(-2.13%)
Dec 20, 2017 6.950 7.350 6.950 7.050 5,224 +0.15(+2.17%)
Dec 19, 2017 7.000 7.050 6.900 6.900 5,229 +0.05(+0.73%)
Dec 18, 2017 7.000 7.100 6.800 6.850 12,214 -0.20(-2.84%)
Dec 15, 2017 6.950 7.050 6.950 7.050 3,143 +0.05(+0.71%)
Dec 14, 2017 7.150 7.250 6.900 7.000 15,801 -0.05(-0.71%)
Dec 13, 2017 6.945 7.250 6.945 7.050 31,793 +0.10(+1.44%)
Dec 12, 2017 7.000 7.000 6.950 6.950 5,576 -0.05(-0.71%)
Dec 11, 2017 6.900 7.100 6.755 7.000 8,299 +0.08(+1.08%)
Dec 08, 2017 6.900 6.950 6.750 6.925 7,348 -0.08(-1.07%)
Dec 07, 2017 6.975 7.050 6.750 7.000 9,399 -0.05(-0.71%)
Dec 06, 2017 7.116 7.116 6.925 7.050 11,445 +0.00(+0.00%)
Dec 05, 2017 6.901 7.150 6.750 7.050 10,818 +0.20(+2.92%)
Dec 04, 2017 7.000 7.000 6.755 6.850 14,139 -0.15(-2.14%)
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.