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 (%)
Apr 30, 2013 2.040 2.040 2.000 2.000 0 -0.04(-1.96%)
Apr 29, 2013 2.000 2.050 2.000 2.040 10,834 +0.04(+2.00%)
Apr 26, 2013 2.010 2.017 2.000 2.000 609 -0.04(-1.96%)
Apr 25, 2013 2.070 2.070 2.040 2.040 4,966 -0.05(-2.39%)
Apr 23, 2013 2.090 2.090 2.090 2.090 0 -0.01(-0.43%)
Apr 22, 2013 2.099 2.099 2.099 2.099 0 -0.00(-0.05%)
Apr 19, 2013 2.085 2.100 2.078 2.100 7,715 +0.05(+2.44%)
Apr 18, 2013 2.050 2.050 2.050 2.050 1,850 +0.05(+2.50%)
Apr 17, 2013 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Apr 16, 2013 2.000 2.000 2.000 2.000 200 -0.02(-0.79%)
Apr 15, 2013 2.002 2.016 1.990 2.016 26,711 -0.01(-0.30%)
Apr 12, 2013 2.022 2.022 2.022 2.022 334 +0.01(+0.60%)
Apr 10, 2013 2.080 2.010 2.010 2.010 2,100 +0.01(+0.50%)
Apr 09, 2013 2.000 2.009 2.000 2.000 8,366 +0.00(+0.00%)
Apr 08, 2013 2.000 2.000 1.980 2.000 2,234 -0.00(-0.10%)
Apr 05, 2013 2.000 2.007 2.000 2.002 900 +0.00(+0.10%)
Apr 04, 2013 2.000 2.000 2.000 2.000 301 +0.00(+0.00%)
Apr 03, 2013 2.000 2.000 2.000 2.000 500 -0.01(-0.50%)
Apr 02, 2013 2.010 2.010 2.000 2.010 950 -0.07(-3.37%)
Apr 01, 2013 2.010 2.080 2.000 2.080 2,634 -0.01(-0.48%)
Mar 28, 2013 2.000 2.090 2.000 2.090 400 +0.07(+3.53%)
Mar 27, 2013 2.000 2.033 2.000 2.019 2,634 +0.02(+0.94%)
Mar 26, 2013 2.050 2.050 2.000 2.000 1,700 -0.00(-0.00%)
Mar 22, 2013 2.010 2.000 2.000 2.000 900 +0.00(+0.01%)
Mar 21, 2013 2.000 2.000 2.000 2.000 100 -0.01(-0.50%)
Mar 20, 2013 2.010 2.010 2.010 2.010 1,000 -0.01(-0.49%)
Mar 19, 2013 2.020 2.020 2.010 2.020 5,600 -0.04(-1.70%)
Mar 18, 2013 2.055 2.055 2.055 2.055 148 -0.03(-1.67%)
Mar 15, 2013 2.170 2.170 2.090 2.090 967 -0.05(-2.54%)
Mar 14, 2013 2.140 2.144 2.140 2.144 1,009 +0.04(+1.79%)
Mar 13, 2013 2.249 2.250 2.020 2.107 2,354 +0.03(+1.29%)
Mar 12, 2013 2.060 2.080 2.060 2.080 300 +0.01(+0.48%)
Mar 11, 2013 2.110 2.130 2.070 2.070 1,014 -0.05(-2.36%)
Mar 08, 2013 2.000 2.130 1.990 2.120 29,965 +0.12(+6.00%)
Mar 07, 2013 2.011 2.011 2.000 2.000 18,950 +0.00(+0.00%)
Mar 06, 2013 2.000 2.030 2.000 2.000 10,790 -0.02(-0.99%)
Mar 05, 2013 2.030 2.030 2.010 2.020 4,160 -0.01(-0.49%)
Mar 01, 2013 2.030 2.030 2.030 2.030 700 -0.03(-1.46%)
Feb 28, 2013 2.040 2.060 2.040 2.060 809 -0.02(-0.96%)
Feb 26, 2013 2.080 2.080 2.080 2.080 0 -0.09(-4.15%)
Feb 22, 2013 2.190 2.190 2.170 2.170 1,300 -0.02(-0.91%)
Feb 20, 2013 2.190 2.190 2.190 2.190 0 -0.01(-0.45%)
Feb 19, 2013 2.260 2.270 2.182 2.200 14,784 -0.04(-1.79%)
Feb 14, 2013 2.150 2.240 2.240 2.240 5,800 +0.09(+4.19%)
Feb 13, 2013 2.180 2.180 2.150 2.150 767 -0.08(-3.59%)
Feb 12, 2013 2.150 2.230 2.150 2.230 1,867 +0.09(+4.21%)
Feb 11, 2013 2.100 2.170 2.100 2.140 400 +0.07(+3.38%)
Feb 08, 2013 2.130 2.130 2.051 2.070 10,860 +0.00(+0.00%)
Feb 07, 2013 2.180 2.190 2.050 2.070 13,756 -0.11(-5.05%)
Feb 06, 2013 2.180 2.200 2.110 2.180 5,838 +0.04(+1.87%)
Feb 01, 2013 2.160 2.140 2.140 2.140 21,800 -0.04(-1.83%)
Jan 31, 2013 2.020 2.200 2.020 2.180 11,422 +0.10(+4.56%)
Jan 30, 2013 2.090 2.090 2.085 2.085 1,200 -0.10(-4.79%)
Jan 29, 2013 2.125 2.190 2.080 2.190 800 +0.16(+7.88%)
Jan 28, 2013 2.190 2.190 2.020 2.030 3,200 -0.09(-4.25%)
Jan 25, 2013 2.140 2.140 2.070 2.120 4,800 -0.08(-3.64%)
Jan 24, 2013 2.010 2.210 2.010 2.200 7,373 +0.19(+9.45%)
Jan 23, 2013 2.010 2.010 2.010 2.010 300 +0.01(+0.50%)
Jan 22, 2013 2.000 2.110 2.000 2.000 19,246 +0.08(+4.17%)
Jan 18, 2013 1.910 1.920 1.910 1.920 600 -0.03(-1.54%)
Jan 17, 2013 2.020 2.020 1.877 1.950 4,532 -0.07(-3.47%)
Jan 16, 2013 1.960 2.020 1.960 2.020 1,287 -0.02(-0.98%)
Jan 15, 2013 2.040 2.040 2.040 2.040 100 -0.02(-0.97%)
Jan 14, 2013 2.080 2.180 1.960 2.060 9,747 -0.02(-0.72%)
Jan 11, 2013 2.140 2.170 2.060 2.075 20,907 -0.29(-12.45%)
Jan 10, 2013 2.070 2.370 2.060 2.370 27,201 +0.29(+13.94%)
Jan 09, 2013 2.050 2.102 2.050 2.080 13,582 +0.04(+1.96%)
Jan 08, 2013 2.040 2.100 2.040 2.040 4,750 +0.09(+4.62%)
Jan 07, 2013 1.950 1.950 1.950 1.950 584 +0.00(+0.00%)
Jan 04, 2013 1.950 1.950 1.950 1.950 2,509 -0.10(-4.87%)
Dec 31, 2012 1.850 2.050 2.050 2.050 2,100 +0.04(+1.99%)
Dec 28, 2012 1.900 2.010 1.900 2.010 2,187 +0.10(+5.51%)
Dec 27, 2012 2.000 2.000 1.838 1.905 18,426 -0.12(-6.16%)
Dec 26, 2012 1.860 2.030 1.820 2.030 15,111 +0.01(+0.50%)
Dec 21, 2012 1.910 2.020 2.020 2.020 3,600 +0.07(+3.59%)
Dec 20, 2012 1.840 2.000 1.840 1.950 4,900 +0.07(+3.72%)
Dec 19, 2012 1.950 1.965 1.810 1.880 10,880 -0.06(-3.09%)
Dec 18, 2012 1.910 1.970 1.910 1.940 6,367 +0.00(+0.11%)
Dec 17, 2012 1.920 1.965 1.920 1.938 967 -0.02(-1.13%)
Dec 14, 2012 2.010 2.010 1.960 1.960 3,454 -0.06(-2.97%)
Dec 13, 2012 2.070 2.070 2.000 2.020 5,525 -0.06(-2.88%)
Dec 12, 2012 2.050 2.080 1.960 2.080 5,767 -0.01(-0.48%)
Dec 11, 2012 2.040 2.140 2.040 2.090 2,050 +0.04(+1.95%)
Dec 10, 2012 2.040 2.050 2.040 2.050 1,000 +0.10(+5.13%)
Dec 07, 2012 1.960 1.960 1.950 1.950 334 -0.10(-4.88%)
Dec 05, 2012 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 04, 2012 2.050 2.050 2.050 2.050 6,095 +0.06(+3.02%)
Nov 30, 2012 1.910 1.990 1.910 1.990 2,100 +0.07(+3.65%)
Nov 29, 2012 1.980 1.998 1.920 1.920 2,867 -0.01(-0.52%)
Nov 28, 2012 1.920 1.930 1.910 1.930 2,632 +0.02(+1.05%)
Nov 27, 2012 2.010 2.010 1.910 1.910 351 -0.04(-2.05%)
Nov 26, 2012 1.910 1.999 1.910 1.950 4,134 +0.00(+0.00%)
Nov 21, 2012 1.940 1.950 1.950 1.950 300 +0.04(+2.09%)
Nov 20, 2012 1.910 1.910 1.910 1.910 500 -0.10(-4.98%)
Nov 19, 2012 2.000 2.025 1.948 2.010 25,393 +0.03(+1.52%)
Nov 16, 2012 1.980 2.045 1.980 1.980 7,003 -0.16(-7.48%)
Nov 14, 2012 1.910 2.140 2.140 2.140 3,300 +0.19(+9.74%)
Nov 13, 2012 1.980 1.980 1.950 1.950 5,524 -0.02(-1.02%)
Nov 12, 2012 1.970 1.970 1.970 1.970 200 +0.02(+1.03%)
Nov 09, 2012 1.960 1.960 1.950 1.950 5,382 -0.07(-3.70%)
Nov 08, 2012 2.070 2.090 2.000 2.025 10,900 -0.15(-7.04%)
Nov 07, 2012 2.050 2.178 1.900 2.178 6,000 +0.12(+5.74%)
Nov 06, 2012 2.070 2.070 2.060 2.060 2,993 -0.04(-2.14%)
Nov 05, 2012 2.120 2.120 2.060 2.105 12,274 -0.08(-3.88%)
Nov 02, 2012 2.100 2.200 2.060 2.190 5,785 +0.12(+5.80%)
Nov 01, 2012 2.100 2.100 2.070 2.070 300 +0.05(+2.48%)
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%)
Aug 01, 2012 1.800 1.850 1.800 1.800 2,900 +0.05(+2.79%)
Jul 31, 2012 1.790 1.790 1.751 1.751 1,500 +0.05(+3.01%)
Jul 30, 2012 1.820 1.820 1.700 1.700 8,279 -0.07(-3.95%)
Jul 27, 2012 1.890 1.890 1.770 1.770 4,476 -0.07(-3.80%)
Jul 26, 2012 1.900 1.900 1.780 1.840 7,691 -0.06(-3.16%)
Jul 25, 2012 1.900 1.900 1.900 1.900 2,100 +0.00(+0.00%)
Jul 24, 2012 1.900 1.900 1.900 1.900 100 +0.02(+1.12%)
Jul 23, 2012 1.900 1.900 1.840 1.879 1,938 -0.01(-0.58%)
Jul 20, 2012 1.930 1.980 1.830 1.890 24,119 -0.10(-5.03%)
Jul 19, 2012 1.980 1.990 1.940 1.990 2,157 +0.05(+2.58%)
Jul 18, 2012 1.990 1.990 1.940 1.940 2,759 -0.05(-2.51%)
Jul 17, 2012 2.000 2.000 1.940 1.990 21,217 -0.05(-2.45%)
Jul 16, 2012 1.990 2.060 1.930 2.040 2,826 +0.08(+4.08%)
Jul 12, 2012 1.970 1.960 1.960 1.960 1,600 +0.01(+0.51%)
Jul 11, 2012 2.000 2.000 1.950 1.950 16,472 -0.05(-2.50%)
Jul 10, 2012 2.000 2.000 2.000 2.000 2,120 +0.01(+0.74%)
Jul 09, 2012 2.000 2.000 1.985 1.985 2,643 +0.01(+0.27%)
Jul 06, 2012 2.000 2.000 1.980 1.980 3,800 -0.02(-0.99%)
Jul 05, 2012 2.000 2.000 1.970 2.000 17,315 +0.01(+0.50%)
Jul 03, 2012 1.990 1.990 1.990 1.990 932 +0.00(+0.00%)
Jul 02, 2012 2.000 2.000 1.950 1.990 6,798 -0.04(-1.97%)
Jun 29, 2012 2.050 2.050 2.000 2.030 2,216 -0.01(-0.58%)
Jun 28, 2012 2.060 2.060 2.020 2.042 14,419 -0.01(-0.40%)
Jun 27, 2012 2.050 2.050 2.050 2.050 2,197 +0.01(+0.49%)
Jun 26, 2012 2.060 2.060 2.010 2.040 5,248 -0.02(-0.97%)
Jun 25, 2012 2.050 2.060 2.000 2.060 7,770 +0.01(+0.49%)
Jun 22, 2012 2.050 2.050 2.050 2.050 733 +0.07(+3.53%)
Jun 21, 2012 2.000 2.050 1.980 1.980 8,117 -0.02(-1.00%)
Jun 20, 2012 2.000 2.000 2.000 2.000 10,000 +0.01(+0.50%)
Jun 19, 2012 1.990 2.000 1.980 1.990 18,800 -0.01(-0.50%)
Jun 18, 2012 2.000 2.040 1.980 2.000 18,685 -0.04(-1.96%)
Jun 15, 2012 1.970 2.040 1.890 2.040 3,343 +0.04(+2.00%)
Jun 14, 2012 1.990 2.000 1.990 2.000 1,100 +0.02(+1.01%)
Jun 13, 2012 2.000 2.050 1.980 1.980 2,500 +0.04(+2.06%)
Jun 12, 2012 2.010 2.010 1.940 1.940 5,629 -0.11(-5.36%)
Jun 11, 2012 2.000 2.050 1.970 2.050 13,961 +0.07(+3.54%)
Jun 08, 2012 1.980 1.980 1.980 1.980 200 -0.01(-0.34%)
Jun 07, 2012 2.000 2.000 1.950 1.987 10,050 +0.02(+0.85%)
Jun 06, 2012 1.970 1.970 1.950 1.970 3,695 -0.02(-1.01%)
Jun 05, 2012 1.985 1.990 1.985 1.990 400 +0.01(+0.51%)
Jun 04, 2012 2.000 2.070 1.850 1.980 17,345 -0.10(-4.81%)
Jun 01, 2012 1.990 2.190 1.990 2.080 7,732 +0.06(+2.97%)
May 31, 2012 2.020 2.050 2.000 2.020 5,933 +0.02(+1.00%)
May 30, 2012 1.800 2.120 1.800 2.000 18,981 +0.15(+8.11%)
May 29, 2012 1.950 1.960 1.810 1.850 17,387 +0.00(+0.00%)
May 25, 2012 1.900 2.040 1.820 1.850 9,113 -0.03(-1.60%)
May 24, 2012 1.910 1.960 1.870 1.880 23,303 -0.10(-5.05%)
May 23, 2012 2.150 2.150 1.920 1.980 38,374 -0.14(-6.52%)
May 22, 2012 1.970 2.180 1.936 2.118 23,704 +0.17(+8.78%)
May 21, 2012 1.990 1.990 1.947 1.947 2,080 +0.03(+1.41%)
May 18, 2012 2.000 2.000 1.910 1.920 12,300 -0.07(-3.42%)
May 17, 2012 2.130 2.200 1.910 1.988 6,631 -0.13(-6.23%)
May 16, 2012 1.980 2.180 1.970 2.120 14,270 +0.19(+9.60%)
May 15, 2012 1.920 1.934 1.910 1.934 1,435 +0.00(+0.22%)
May 14, 2012 1.933 1.960 1.930 1.930 520 -0.06(-3.02%)
May 11, 2012 1.960 2.000 1.960 1.990 2,502 -0.05(-2.45%)
May 10, 2012 2.060 2.060 1.921 2.040 2,500 -0.02(-1.14%)
May 09, 2012 1.930 2.080 1.900 2.063 7,589 +0.06(+3.17%)
May 08, 2012 2.010 2.046 2.000 2.000 4,762 -0.11(-5.21%)
May 07, 2012 2.100 2.110 2.000 2.110 15,751 -0.02(-0.94%)
May 04, 2012 2.170 2.170 2.130 2.130 2,653 -0.04(-1.84%)
May 03, 2012 2.310 2.310 2.130 2.170 4,593 -0.13(-5.65%)
May 02, 2012 2.410 2.410 2.300 2.300 4,645 +0.12(+5.50%)
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.