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 (%)
Apr 29, 2011 2.320 2.400 2.310 2.400 3,534 +0.02(+0.84%)
Apr 28, 2011 2.390 2.390 2.350 2.380 3,700 +0.00(+0.00%)
Apr 27, 2011 2.270 2.380 2.260 2.380 13,830 +0.09(+3.93%)
Apr 26, 2011 2.260 2.290 2.260 2.290 334 +0.00(+0.00%)
Apr 25, 2011 2.360 2.380 2.290 2.290 3,346 -0.06(-2.55%)
Apr 21, 2011 2.450 2.450 2.261 2.350 4,315 -0.02(-0.84%)
Apr 20, 2011 2.450 2.450 2.370 2.370 638 +0.03(+1.28%)
Apr 19, 2011 2.450 2.450 2.280 2.340 1,739 +0.08(+3.54%)
Apr 15, 2011 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Apr 14, 2011 2.320 2.350 2.220 2.260 7,141 -0.04(-1.74%)
Apr 13, 2011 2.290 2.300 2.290 2.300 950 +0.04(+1.77%)
Apr 12, 2011 2.340 2.340 2.260 2.260 2,900 -0.02(-0.88%)
Apr 11, 2011 2.380 2.390 2.280 2.280 2,700 -0.07(-2.98%)
Apr 08, 2011 2.390 2.390 2.340 2.350 3,975 -0.03(-1.26%)
Apr 07, 2011 2.330 2.400 2.330 2.380 1,826 +0.05(+2.15%)
Apr 06, 2011 2.330 2.330 2.330 2.330 500 +0.03(+1.26%)
Apr 05, 2011 2.300 2.320 2.280 2.301 5,197 +0.02(+0.92%)
Apr 04, 2011 2.312 2.330 2.280 2.280 5,800 +0.01(+0.44%)
Apr 01, 2011 2.270 2.270 2.260 2.270 2,627 -0.03(-1.30%)
Mar 31, 2011 2.300 2.300 2.299 2.300 2,000 +0.01(+0.44%)
Mar 30, 2011 2.340 2.340 2.230 2.290 8,944 -0.05(-2.14%)
Mar 29, 2011 2.340 2.341 2.280 2.340 8,902 +0.01(+0.43%)
Mar 25, 2011 2.330 2.330 2.330 2.330 0 -0.03(-1.28%)
Mar 24, 2011 2.440 2.440 2.360 2.360 700 -0.08(-3.27%)
Mar 23, 2011 2.450 2.450 2.440 2.440 700 +0.01(+0.41%)
Mar 21, 2011 2.430 2.430 2.430 2.430 0 +0.15(+6.58%)
Mar 18, 2011 2.260 2.280 2.260 2.280 1,300 -0.02(-0.87%)
Mar 17, 2011 2.330 2.330 2.290 2.300 700 -0.04(-1.71%)
Mar 16, 2011 2.260 2.340 2.240 2.340 8,100 +0.08(+3.53%)
Mar 15, 2011 2.260 2.410 2.210 2.260 6,834 -0.05(-2.16%)
Mar 11, 2011 2.290 2.310 2.310 2.310 10,200 -0.07(-2.94%)
Mar 10, 2011 2.390 2.390 2.240 2.380 20,646 -0.02(-0.84%)
Mar 09, 2011 2.390 2.400 2.360 2.400 1,585 +0.01(+0.42%)
Mar 08, 2011 2.390 2.390 2.350 2.390 4,606 +0.02(+0.84%)
Mar 07, 2011 2.440 2.470 2.350 2.370 3,133 -0.02(-0.83%)
Mar 04, 2011 2.480 2.500 2.390 2.390 9,200 -0.08(-3.24%)
Mar 03, 2011 2.470 2.520 2.470 2.470 12,283 +0.02(+0.82%)
Mar 02, 2011 2.410 2.490 2.380 2.450 8,775 +0.05(+2.09%)
Mar 01, 2011 2.410 2.410 2.400 2.400 1,500 -0.08(-3.23%)
Feb 28, 2011 2.400 2.480 2.350 2.480 13,530 +0.09(+3.77%)
Feb 25, 2011 2.410 2.410 2.350 2.390 6,684 -0.02(-0.83%)
Feb 24, 2011 2.400 2.440 2.380 2.410 11,067 +0.03(+1.26%)
Feb 23, 2011 2.450 2.490 2.360 2.380 17,409 -0.07(-2.85%)
Feb 22, 2011 2.410 2.500 2.400 2.450 18,564 +0.03(+1.24%)
Feb 18, 2011 2.410 2.450 2.410 2.420 14,800 +0.01(+0.41%)
Feb 17, 2011 2.500 2.500 2.300 2.410 37,779 -0.05(-2.03%)
Feb 16, 2011 2.460 2.470 2.430 2.460 10,184 -0.06(-2.38%)
Feb 15, 2011 2.430 2.520 2.430 2.520 26,791 +0.09(+3.70%)
Feb 14, 2011 2.700 2.700 2.400 2.430 55,666 -0.11(-4.33%)
Feb 11, 2011 2.430 2.870 2.420 2.540 366,703 +0.32(+14.41%)
Feb 10, 2011 2.210 2.220 2.190 2.220 38,803 +0.03(+1.37%)
Feb 09, 2011 2.160 2.251 2.160 2.190 13,190 -0.01(-0.45%)
Feb 08, 2011 2.190 2.220 2.170 2.200 21,925 -0.01(-0.46%)
Feb 07, 2011 2.150 2.250 2.140 2.210 17,950 +0.03(+1.38%)
Feb 04, 2011 2.120 2.180 2.120 2.180 3,400 +0.07(+3.32%)
Feb 02, 2011 2.140 2.110 2.110 2.110 3,400 -0.05(-2.31%)
Feb 01, 2011 2.160 2.200 2.160 2.160 367 -0.04(-1.82%)
Jan 31, 2011 2.130 2.200 2.130 2.200 4,717 +0.10(+4.76%)
Jan 27, 2011 2.110 2.100 2.100 2.100 1,000 -0.01(-0.47%)
Jan 26, 2011 2.080 2.120 2.040 2.110 1,345 +0.02(+0.96%)
Jan 25, 2011 2.090 2.131 2.010 2.090 13,003 -0.01(-0.48%)
Jan 24, 2011 2.100 2.100 2.100 2.100 6,466 +0.00(+0.00%)
Jan 21, 2011 2.120 2.120 2.100 2.100 1,600 -0.01(-0.47%)
Jan 20, 2011 2.110 2.110 2.110 2.110 1,100 -0.03(-1.41%)
Jan 19, 2011 2.140 2.141 2.100 2.140 7,151 -0.01(-0.46%)
Jan 18, 2011 2.150 2.150 2.101 2.150 1,306 +0.05(+2.38%)
Jan 14, 2011 2.110 2.130 2.086 2.100 1,867 -0.05(-2.14%)
Jan 13, 2011 2.140 2.160 2.140 2.146 1,700 -0.00(-0.19%)
Jan 12, 2011 2.120 2.160 2.120 2.150 17,418 +0.05(+2.38%)
Jan 11, 2011 2.090 2.100 2.090 2.100 1,334 +0.00(+0.00%)
Jan 10, 2011 2.050 2.100 2.050 2.100 2,300 +0.06(+2.94%)
Jan 07, 2011 2.010 2.040 2.000 2.040 2,216 -0.01(-0.49%)
Jan 06, 2011 2.050 2.100 2.020 2.050 21,660 -0.02(-0.97%)
Jan 05, 2011 2.050 2.070 2.050 2.070 1,500 +0.05(+2.48%)
Jan 04, 2011 2.020 2.030 2.020 2.020 4,541 -0.02(-0.98%)
Jan 03, 2011 2.000 2.040 1.960 2.040 1,500 +0.03(+1.49%)
Dec 31, 2010 2.018 2.060 1.969 2.010 14,449 +0.01(+0.50%)
Dec 30, 2010 2.050 2.070 1.980 2.000 7,400 -0.02(-0.78%)
Dec 29, 2010 1.980 2.070 1.980 2.016 2,050 +0.02(+0.79%)
Dec 28, 2010 2.000 2.010 1.950 2.000 14,068 -0.02(-0.99%)
Dec 27, 2010 2.020 2.020 2.020 2.020 100 +0.01(+0.50%)
Dec 23, 2010 2.050 2.050 2.010 2.010 12,842 -0.03(-1.47%)
Dec 22, 2010 2.030 2.040 2.030 2.040 2,016 +0.00(+0.00%)
Dec 20, 2010 2.040 2.040 2.040 2.040 3,900 +0.00(+0.00%)
Dec 17, 2010 2.040 2.060 1.980 2.040 6,077 -0.04(-1.93%)
Dec 16, 2010 2.080 2.080 2.060 2.080 4,159 +0.02(+0.97%)
Dec 15, 2010 2.090 2.090 2.010 2.060 12,712 -0.02(-0.97%)
Dec 13, 2010 2.080 2.100 2.061 2.080 11,617 -0.02(-0.95%)
Dec 10, 2010 2.070 2.100 2.050 2.100 8,718 +0.00(+0.00%)
Dec 09, 2010 2.100 2.120 2.090 2.100 14,067 +0.02(+0.96%)
Dec 08, 2010 2.080 2.100 2.050 2.080 6,142 -0.02(-0.95%)
Dec 07, 2010 2.100 2.110 2.100 2.100 13,475 +0.00(+0.00%)
Dec 06, 2010 2.160 2.160 2.100 2.100 7,402 +0.00(+0.00%)
Dec 03, 2010 2.083 2.101 2.083 2.100 6,938 +0.01(+0.47%)
Dec 02, 2010 2.090 2.130 2.090 2.090 10,889 -0.01(-0.47%)
Dec 01, 2010 2.110 2.110 2.100 2.100 2,000 -0.03(-1.35%)
Nov 30, 2010 2.070 2.140 2.070 2.129 3,262 +0.03(+1.37%)
Nov 29, 2010 2.140 2.140 2.090 2.100 16,617 -0.03(-1.42%)
Nov 26, 2010 2.130 2.130 2.130 2.130 416 -0.02(-0.92%)
Nov 24, 2010 2.140 2.150 2.150 2.150 14,300 -0.00(-0.00%)
Nov 23, 2010 2.140 2.150 2.140 2.150 12,567 -0.01(-0.46%)
Nov 22, 2010 2.190 2.190 2.150 2.160 3,011 -0.00(-0.00%)
Nov 19, 2010 2.270 2.270 2.150 2.160 17,806 -0.10(-4.43%)
Nov 18, 2010 2.220 2.280 2.220 2.260 8,092 +0.02(+0.90%)
Nov 17, 2010 2.220 2.240 2.200 2.240 38,764 +0.00(+0.00%)
Nov 16, 2010 2.250 2.250 2.160 2.240 13,069 -0.01(-0.44%)
Nov 15, 2010 2.210 2.250 2.210 2.250 18,635 +0.05(+2.27%)
Nov 12, 2010 2.220 2.220 2.160 2.200 16,825 -0.05(-2.22%)
Nov 11, 2010 2.300 2.300 2.249 2.250 20,532 -0.07(-3.02%)
Nov 10, 2010 2.300 2.419 2.260 2.320 88,093 +0.32(+16.00%)
Nov 09, 2010 1.960 2.000 1.950 2.000 9,369 -0.04(-1.96%)
Nov 08, 2010 1.940 2.040 1.920 2.040 5,021 +0.06(+3.03%)
Nov 05, 2010 1.960 2.040 1.950 1.980 7,600 +0.06(+3.13%)
Nov 04, 2010 1.950 1.950 1.910 1.920 1,634 -0.03(-1.54%)
Nov 03, 2010 1.940 1.970 1.860 1.950 1,000 -0.02(-1.02%)
Nov 01, 2010 1.960 1.970 1.970 1.970 5,500 +0.04(+2.07%)
Oct 29, 2010 1.930 1.930 1.930 1.930 334 -0.02(-1.02%)
Oct 28, 2010 1.930 1.950 1.930 1.950 1,834 +0.05(+2.62%)
Oct 27, 2010 1.900 1.900 1.900 1.900 334 -0.06(-3.06%)
Oct 25, 2010 2.040 2.040 1.960 1.960 2,550 -0.03(-1.51%)
Oct 22, 2010 2.030 2.060 1.990 1.990 2,950 -0.04(-1.97%)
Oct 21, 2010 2.070 2.070 2.030 2.030 11,066 +0.00(+0.00%)
Oct 20, 2010 2.040 2.052 2.030 2.030 4,167 -0.02(-0.98%)
Oct 19, 2010 2.010 2.070 2.010 2.050 5,700 -0.01(-0.49%)
Oct 18, 2010 2.040 2.060 1.980 2.060 705 +0.00(+0.00%)
Oct 15, 2010 2.030 2.060 2.030 2.060 11,911 -0.01(-0.48%)
Oct 14, 2010 2.150 2.150 2.010 2.070 6,418 -0.09(-4.17%)
Oct 13, 2010 2.100 2.210 2.090 2.160 2,489 +0.09(+4.35%)
Oct 12, 2010 2.021 2.070 2.021 2.070 5,962 +0.06(+2.99%)
Oct 11, 2010 2.000 2.010 1.990 2.010 5,339 +0.05(+2.55%)
Oct 08, 2010 1.940 2.010 1.940 1.960 6,545 -0.04(-2.00%)
Oct 07, 2010 1.930 2.010 1.930 2.000 5,760 +0.07(+3.59%)
Oct 06, 2010 1.970 2.010 1.931 1.931 1,680 -0.02(-0.99%)
Oct 05, 2010 1.940 1.950 1.930 1.950 2,900 +0.00(+0.00%)
Oct 04, 2010 1.920 1.950 1.910 1.950 6,567 +0.00(+0.00%)
Oct 01, 2010 2.040 2.040 1.950 1.950 8,842 -0.15(-7.14%)
Sep 30, 2010 2.000 2.100 1.890 2.100 61,443 +0.00(+0.00%)
Sep 29, 2010 2.200 2.250 2.020 2.100 184,810 -0.30(-12.50%)
Sep 28, 2010 2.400 2.400 2.390 2.400 19,652 +0.00(+0.00%)
Sep 27, 2010 2.410 2.410 2.360 2.400 36,722 +0.10(+4.34%)
Sep 24, 2010 2.250 2.350 2.240 2.300 15,832 +0.08(+3.61%)
Sep 23, 2010 2.210 2.220 2.210 2.220 2,400 +0.00(+0.00%)
Sep 22, 2010 2.332 2.332 2.220 2.220 10,435 -0.13(-5.53%)
Sep 21, 2010 2.330 2.390 2.290 2.350 24,917 +0.04(+1.73%)
Sep 20, 2010 2.340 2.340 2.280 2.310 7,988 -0.03(-1.28%)
Sep 17, 2010 2.300 2.350 2.300 2.340 13,234 +0.02(+0.86%)
Sep 15, 2010 2.200 2.340 2.200 2.320 20,117 +0.12(+5.46%)
Sep 14, 2010 2.180 2.200 2.120 2.200 4,840 +0.01(+0.46%)
Sep 13, 2010 2.120 2.240 2.120 2.190 21,372 +0.09(+4.29%)
Sep 10, 2010 1.950 2.130 1.880 2.100 18,558 +0.14(+7.14%)
Sep 09, 2010 1.890 1.960 1.890 1.960 4,600 +0.10(+5.38%)
Sep 08, 2010 1.850 1.860 1.850 1.860 1,600 +0.04(+2.20%)
Sep 07, 2010 1.790 1.820 1.790 1.820 6,700 +0.03(+1.68%)
Sep 03, 2010 1.750 1.790 1.750 1.790 4,756 +0.05(+2.87%)
Sep 02, 2010 1.750 1.750 1.740 1.740 1,100 +0.04(+2.35%)
Sep 01, 2010 1.710 1.710 1.700 1.700 934 -0.04(-2.30%)
Aug 31, 2010 1.750 1.760 1.740 1.740 4,284 -0.00(-0.01%)
Aug 30, 2010 1.750 1.750 1.740 1.740 5,400 -0.01(-0.57%)
Aug 27, 2010 1.750 1.790 1.750 1.750 6,105 +0.01(+0.57%)
Aug 26, 2010 1.750 1.750 1.740 1.740 4,138 -0.04(-2.24%)
Aug 25, 2010 1.740 1.800 1.730 1.780 12,549 +0.04(+2.30%)
Aug 24, 2010 1.760 1.760 1.740 1.740 4,300 -0.05(-2.79%)
Aug 23, 2010 1.740 1.790 1.740 1.790 8,850 +0.02(+1.13%)
Aug 20, 2010 1.750 1.790 1.730 1.770 9,707 +0.04(+2.31%)
Aug 19, 2010 1.750 1.750 1.730 1.730 4,424 -0.02(-1.14%)
Aug 18, 2010 1.750 1.750 1.740 1.750 5,582 +0.01(+0.57%)
Aug 17, 2010 1.700 1.740 1.690 1.740 9,225 +0.04(+2.35%)
Aug 16, 2010 1.710 1.710 1.700 1.700 3,159 -0.07(-3.95%)
Aug 13, 2010 1.770 1.770 1.770 1.770 500 +0.07(+4.12%)
Aug 12, 2010 1.700 1.700 1.700 1.700 434 +0.00(+0.00%)
Aug 11, 2010 1.750 1.750 1.700 1.700 2,433 -0.05(-2.82%)
Aug 10, 2010 1.720 1.749 1.720 1.749 4,938 -0.00(-0.03%)
Aug 09, 2010 1.710 1.750 1.710 1.750 5,910 +0.03(+1.74%)
Aug 06, 2010 1.720 1.720 1.720 1.720 6,000 +0.05(+2.99%)
Aug 05, 2010 1.710 1.710 1.660 1.670 2,869 -0.03(-1.76%)
Aug 04, 2010 1.680 1.720 1.680 1.700 4,234 +0.01(+0.59%)
Aug 03, 2010 1.660 1.690 1.660 1.690 500 +0.02(+1.20%)
Aug 02, 2010 1.670 1.670 1.670 1.670 100 +0.01(+0.60%)
Jul 30, 2010 1.710 1.710 1.660 1.660 5,033 -0.05(-2.92%)
Jul 29, 2010 1.710 1.710 1.710 1.710 400 +0.00(+0.00%)
Jul 28, 2010 1.720 1.720 1.670 1.710 11,599 -0.01(-0.58%)
Jul 27, 2010 1.730 1.730 1.720 1.720 2,250 -0.06(-3.37%)
Jul 26, 2010 1.660 1.780 1.650 1.780 6,587 +0.08(+4.71%)
Jul 23, 2010 1.750 1.770 1.670 1.700 5,535 -0.08(-4.49%)
Jul 22, 2010 1.760 1.780 1.760 1.780 966 +0.07(+4.09%)
Jul 21, 2010 1.700 1.710 1.630 1.710 1,366 -0.08(-4.47%)
Jul 20, 2010 1.710 1.790 1.651 1.790 1,400 -0.01(-0.55%)
Jul 19, 2010 1.620 1.800 1.620 1.800 2,367 +0.15(+9.08%)
Jul 16, 2010 1.660 1.660 1.620 1.650 9,868 -0.08(-4.62%)
Jul 15, 2010 1.700 1.730 1.700 1.730 1,453 -0.09(-4.95%)
Jul 13, 2010 1.820 1.820 1.820 1.820 0 +0.15(+8.98%)
Jul 12, 2010 1.690 1.690 1.670 1.670 635 -0.03(-1.76%)
Jul 08, 2010 1.690 1.700 1.700 1.700 1,300 -0.00(-0.01%)
Jul 07, 2010 1.690 1.700 1.690 1.700 634 +0.02(+1.20%)
Jul 06, 2010 1.710 1.710 1.660 1.680 9,520 -0.12(-6.67%)
Jul 02, 2010 1.740 1.800 1.730 1.800 800 -0.09(-4.76%)
Jun 30, 2010 1.710 1.890 1.890 1.890 4,300 +0.12(+6.78%)
Jun 29, 2010 1.810 1.900 1.760 1.770 9,066 -0.09(-4.84%)
Jun 25, 2010 1.880 1.900 1.840 1.860 4,602 -0.13(-6.53%)
Jun 24, 2010 1.930 1.990 1.810 1.990 22,798 +0.06(+3.11%)
Jun 23, 2010 1.930 1.930 1.930 1.930 2,535 -0.07(-3.50%)
Jun 22, 2010 2.000 2.010 2.000 2.000 3,888 +0.04(+2.04%)
Jun 21, 2010 2.030 2.030 1.960 1.960 12,978 -0.05(-2.49%)
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.