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

Pro-Dex Inc (NQ: PDEX )

19.74 +0.22 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2014 2.030 2.030 2.010 2.020 6,259 -0.05(-2.42%)
Apr 29, 2014 2.060 2.070 2.060 2.070 880 +0.02(+0.93%)
Apr 28, 2014 2.190 2.200 2.051 2.051 9,310 -0.14(-6.35%)
Apr 25, 2014 2.110 2.190 2.110 2.190 16,402 +0.10(+4.78%)
Apr 24, 2014 2.030 2.100 2.030 2.090 28,912 +0.07(+3.47%)
Apr 23, 2014 2.000 2.030 1.960 2.020 18,160 -0.03(-1.46%)
Apr 22, 2014 2.050 2.050 2.019 2.050 4,258 +0.01(+0.49%)
Apr 21, 2014 2.039 2.060 2.039 2.040 1,995 +0.01(+0.49%)
Apr 17, 2014 2.020 2.030 2.030 2.030 22,000 +0.00(+0.00%)
Apr 16, 2014 2.030 2.050 2.000 2.030 29,528 -0.00(-0.00%)
Apr 15, 2014 2.040 2.040 1.990 2.030 15,287 -0.01(-0.49%)
Apr 14, 2014 2.039 2.050 2.039 2.040 6,734 -0.01(-0.49%)
Apr 11, 2014 2.049 2.050 2.049 2.050 4,900 +0.04(+1.99%)
Apr 10, 2014 2.010 2.070 2.010 2.010 18,878 -0.05(-2.43%)
Apr 09, 2014 2.120 2.120 2.020 2.060 9,536 +0.04(+1.99%)
Apr 08, 2014 2.010 2.020 2.010 2.020 667 +0.01(+0.50%)
Apr 07, 2014 2.030 2.060 1.970 2.010 35,338 -0.11(-5.19%)
Apr 04, 2014 2.070 2.120 2.060 2.120 6,872 -0.05(-2.17%)
Apr 03, 2014 2.150 2.170 2.150 2.167 13,747 -0.02(-1.05%)
Apr 02, 2014 2.080 2.190 2.050 2.190 25,914 +0.11(+5.29%)
Apr 01, 2014 2.130 2.130 2.064 2.080 578 +0.09(+4.52%)
Mar 31, 2014 2.050 2.120 1.990 1.990 7,095 -0.05(-2.45%)
Mar 28, 2014 2.080 2.080 2.010 2.040 4,569 -0.05(-2.40%)
Mar 26, 2014 1.980 2.090 2.090 2.090 50 +0.00(+0.00%)
Mar 25, 2014 2.100 2.120 2.088 2.090 6,054 -0.06(-2.79%)
Mar 24, 2014 2.170 2.170 2.110 2.150 16,880 -0.04(-1.83%)
Mar 21, 2014 2.300 2.300 2.160 2.190 42,097 -0.09(-3.95%)
Mar 20, 2014 2.240 2.290 2.170 2.280 26,527 +0.04(+1.79%)
Mar 19, 2014 2.250 2.260 2.240 2.240 15,279 +0.01(+0.45%)
Mar 18, 2014 2.250 2.250 2.190 2.230 26,700 +0.02(+0.90%)
Mar 17, 2014 2.180 2.270 2.180 2.210 47,158 -0.03(-1.34%)
Mar 14, 2014 2.230 2.250 2.220 2.240 25,658 +0.00(+0.00%)
Mar 13, 2014 2.160 2.249 2.160 2.240 11,966 +0.02(+0.90%)
Mar 12, 2014 2.240 2.250 2.150 2.220 12,132 -0.01(-0.45%)
Mar 11, 2014 2.260 2.270 2.230 2.230 16,514 -0.03(-1.33%)
Mar 10, 2014 2.190 2.270 2.190 2.260 22,758 +0.02(+0.89%)
Mar 07, 2014 2.280 2.300 2.210 2.240 51,001 -0.04(-1.75%)
Mar 06, 2014 2.260 2.310 2.250 2.280 17,887 +0.03(+1.33%)
Mar 05, 2014 2.300 2.310 2.250 2.250 19,885 +0.00(+0.00%)
Mar 04, 2014 2.320 2.320 2.250 2.250 4,800 +0.01(+0.45%)
Mar 03, 2014 2.250 2.268 2.230 2.240 25,681 -0.01(-0.44%)
Feb 28, 2014 2.300 2.330 2.250 2.250 19,384 -0.04(-1.75%)
Feb 27, 2014 2.220 2.310 2.220 2.290 25,312 +0.04(+1.78%)
Feb 26, 2014 2.230 2.390 2.210 2.250 45,554 -0.10(-4.26%)
Feb 25, 2014 2.500 2.500 2.300 2.350 49,917 -0.09(-3.69%)
Feb 24, 2014 2.460 2.480 2.440 2.440 23,221 -0.01(-0.41%)
Feb 21, 2014 2.450 2.520 2.450 2.450 10,653 +0.01(+0.41%)
Feb 20, 2014 2.530 2.540 2.440 2.440 31,850 -0.03(-1.21%)
Feb 19, 2014 2.460 2.500 2.430 2.470 26,390 +0.05(+2.06%)
Feb 18, 2014 2.410 2.450 2.400 2.420 42,725 +0.00(+0.00%)
Feb 14, 2014 2.450 2.420 2.420 2.420 22,800 -0.01(-0.41%)
Feb 13, 2014 2.420 2.480 2.410 2.430 29,473 +0.00(+0.00%)
Feb 12, 2014 2.500 2.511 2.430 2.430 25,900 -0.08(-3.19%)
Feb 11, 2014 2.500 2.560 2.410 2.510 54,553 +0.00(+0.00%)
Feb 10, 2014 2.550 2.580 2.510 2.510 29,667 -0.08(-3.09%)
Feb 07, 2014 2.660 2.660 2.500 2.590 121,612 -0.36(-12.20%)
Feb 06, 2014 2.920 2.950 2.900 2.950 23,457 +0.00(+0.00%)
Feb 05, 2014 3.030 3.110 2.950 2.950 63,282 -0.10(-3.28%)
Feb 04, 2014 3.060 3.150 3.020 3.050 29,265 +0.04(+1.33%)
Feb 03, 2014 3.060 3.150 2.990 3.010 67,996 -0.02(-0.67%)
Jan 31, 2014 3.160 3.165 3.030 3.030 24,497 -0.26(-7.89%)
Jan 30, 2014 3.152 3.350 3.110 3.290 48,384 +0.14(+4.44%)
Jan 29, 2014 3.140 3.320 3.100 3.150 66,011 -0.02(-0.66%)
Jan 28, 2014 3.380 3.380 3.050 3.171 90,107 -0.20(-5.91%)
Jan 27, 2014 3.620 3.650 3.300 3.370 151,054 -0.20(-5.60%)
Jan 24, 2014 3.420 3.600 3.290 3.570 437,580 +0.22(+6.57%)
Jan 23, 2014 3.520 3.600 3.120 3.350 675,933 -0.42(-11.14%)
Jan 22, 2014 2.660 3.800 2.660 3.770 658,743 +1.11(+41.73%)
Jan 21, 2014 2.720 2.850 2.550 2.660 21,889 -0.09(-3.28%)
Jan 17, 2014 2.810 2.750 2.750 2.750 1,700 -0.08(-2.86%)
Jan 15, 2014 2.831 2.831 2.831 2.831 0 +0.00(+0.04%)
Jan 14, 2014 2.820 2.830 2.820 2.830 5,780 +0.08(+2.91%)
Jan 13, 2014 2.830 2.850 2.750 2.750 15,767 -0.08(-2.83%)
Jan 10, 2014 2.880 2.880 2.750 2.830 23,094 -0.04(-1.39%)
Jan 09, 2014 2.770 2.870 2.770 2.870 18,006 +0.02(+0.70%)
Jan 08, 2014 2.670 2.940 2.670 2.850 76,983 +0.20(+7.54%)
Jan 07, 2014 2.550 2.690 2.550 2.650 98,245 +0.10(+3.93%)
Jan 06, 2014 2.430 2.580 2.430 2.550 22,740 +0.12(+4.94%)
Jan 03, 2014 2.380 2.430 2.380 2.430 6,142 +0.06(+2.53%)
Jan 02, 2014 2.300 2.430 2.300 2.370 26,233 -0.06(-2.47%)
Dec 31, 2013 2.320 2.430 2.430 2.430 17,700 +0.09(+4.04%)
Dec 30, 2013 2.280 2.400 2.270 2.336 14,867 -0.09(-3.88%)
Dec 27, 2013 2.440 2.450 2.400 2.430 21,868 +0.02(+0.83%)
Dec 26, 2013 2.370 2.450 2.370 2.410 23,178 +0.04(+1.73%)
Dec 24, 2013 2.320 2.390 2.270 2.369 8,415 +0.05(+2.11%)
Dec 23, 2013 2.252 2.320 2.252 2.320 62,478 +0.05(+2.20%)
Dec 20, 2013 2.271 2.274 2.240 2.270 2,144 -0.05(-2.16%)
Dec 19, 2013 2.300 2.330 2.260 2.320 15,422 -0.03(-1.28%)
Dec 18, 2013 2.400 2.400 2.350 2.350 12,289 -0.01(-0.47%)
Dec 17, 2013 2.400 2.400 2.350 2.361 10,491 -0.13(-5.18%)
Dec 16, 2013 2.420 2.490 2.420 2.490 1,838 +0.10(+4.18%)
Dec 13, 2013 2.390 2.400 2.390 2.390 1,512 +0.00(+0.00%)
Dec 12, 2013 2.360 2.390 2.360 2.390 2,035 +0.02(+0.84%)
Dec 11, 2013 2.360 2.370 2.360 2.370 3,000 -0.02(-0.84%)
Dec 10, 2013 2.390 2.400 2.390 2.390 2,897 +0.03(+1.27%)
Dec 06, 2013 2.370 2.360 2.360 2.360 90 +0.02(+0.85%)
Dec 04, 2013 2.340 2.340 2.340 2.340 1,000 -0.01(-0.42%)
Dec 03, 2013 2.340 2.380 2.340 2.350 0 +0.00(+0.00%)
Nov 29, 2013 2.350 2.350 2.350 2.350 0 +0.01(+0.43%)
Nov 27, 2013 2.310 2.341 2.310 2.340 0 -0.02(-0.85%)
Nov 26, 2013 2.330 2.360 2.330 2.360 0 +0.06(+2.60%)
Nov 25, 2013 2.300 2.300 2.300 2.300 0 -0.02(-0.86%)
Nov 22, 2013 2.350 2.350 2.300 2.320 0 -0.03(-1.28%)
Nov 21, 2013 2.350 2.351 2.350 2.350 0 +0.01(+0.43%)
Nov 20, 2013 2.320 2.340 2.313 2.340 0 +0.04(+1.74%)
Nov 19, 2013 2.300 2.300 2.300 2.300 0 -0.03(-1.29%)
Nov 18, 2013 2.270 2.330 2.270 2.330 0 +0.06(+2.64%)
Nov 15, 2013 2.313 2.360 2.270 2.270 0 +0.01(+0.44%)
Nov 14, 2013 2.210 2.340 2.210 2.260 0 +0.09(+4.13%)
Nov 12, 2013 2.180 2.209 2.170 2.170 0 -0.03(-1.35%)
Nov 11, 2013 2.191 2.200 2.191 2.200 0 -0.02(-0.90%)
Nov 08, 2013 2.159 2.220 2.159 2.220 0 +0.08(+3.73%)
Nov 07, 2013 2.150 2.160 2.140 2.140 0 -0.01(-0.47%)
Nov 06, 2013 2.160 2.170 2.150 2.150 0 -0.02(-0.92%)
Nov 05, 2013 2.170 2.170 2.120 2.170 0 +0.00(+0.00%)
Nov 04, 2013 2.170 2.200 2.169 2.170 0 -0.02(-0.91%)
Nov 01, 2013 2.281 2.290 2.190 2.190 0 -0.14(-6.05%)
Oct 31, 2013 2.320 2.331 2.320 2.331 0 +0.02(+0.91%)
Oct 30, 2013 2.170 2.340 2.170 2.310 0 -0.14(-5.72%)
Oct 29, 2013 2.250 2.620 2.250 2.450 0 +0.17(+7.46%)
Oct 28, 2013 2.320 2.320 2.280 2.280 0 -0.09(-3.80%)
Oct 25, 2013 2.360 2.370 2.360 2.370 0 -0.03(-1.25%)
Oct 24, 2013 2.310 2.400 2.280 2.400 0 +0.08(+3.45%)
Oct 23, 2013 2.350 2.370 2.270 2.320 0 -0.06(-2.53%)
Oct 22, 2013 2.390 2.390 2.371 2.380 0 +0.03(+1.28%)
Oct 21, 2013 2.350 2.450 2.290 2.350 0 -0.05(-2.08%)
Oct 18, 2013 2.410 2.450 2.353 2.400 11,101 -0.02(-0.83%)
Oct 17, 2013 2.450 2.450 2.420 2.420 0 +0.03(+1.26%)
Oct 16, 2013 2.410 2.410 2.361 2.390 0 +0.01(+0.42%)
Oct 15, 2013 2.470 2.480 2.350 2.380 0 -0.07(-2.86%)
Oct 14, 2013 2.350 2.480 2.350 2.450 0 +0.06(+2.51%)
Oct 11, 2013 2.350 2.420 2.350 2.390 0 -0.03(-1.24%)
Oct 10, 2013 2.400 2.420 2.330 2.420 0 +0.00(+0.00%)
Oct 09, 2013 2.370 2.420 2.340 2.420 0 +0.03(+1.26%)
Oct 08, 2013 2.560 2.640 2.270 2.390 0 -0.16(-6.27%)
Oct 07, 2013 2.550 2.990 2.361 2.550 358,802 +0.07(+2.82%)
Oct 04, 2013 2.020 2.500 2.020 2.480 0 +0.42(+20.10%)
Oct 03, 2013 2.070 2.070 2.041 2.065 0 -0.05(-2.14%)
Oct 02, 2013 2.050 2.110 2.046 2.110 0 -0.01(-0.47%)
Oct 01, 2013 2.000 2.140 2.000 2.120 0 +0.17(+8.72%)
Sep 27, 2013 2.000 2.010 1.920 1.950 0 -0.06(-2.99%)
Sep 26, 2013 2.020 2.080 2.010 2.010 0 -0.09(-4.29%)
Sep 25, 2013 2.120 2.190 2.071 2.100 0 +0.03(+1.45%)
Sep 24, 2013 2.000 2.090 2.000 2.070 0 +0.06(+2.99%)
Sep 23, 2013 2.000 2.010 2.000 2.010 0 +0.01(+0.50%)
Sep 20, 2013 2.000 2.000 1.990 2.000 0 +0.01(+0.51%)
Sep 18, 2013 1.990 1.990 1.990 1.990 100 +0.03(+1.53%)
Sep 17, 2013 1.960 1.960 1.960 1.960 0 +0.01(+0.51%)
Sep 16, 2013 1.940 1.950 1.940 1.950 0 +0.01(+0.52%)
Sep 13, 2013 1.940 1.940 1.940 1.940 0 +0.01(+0.37%)
Sep 12, 2013 1.900 1.940 1.900 1.933 0 +0.03(+1.73%)
Sep 11, 2013 2.000 2.000 1.900 1.900 0 -0.01(-0.52%)
Sep 10, 2013 2.000 2.000 1.910 1.910 0 -0.02(-1.04%)
Sep 09, 2013 1.960 1.960 1.920 1.930 0 -0.05(-2.53%)
Sep 06, 2013 1.980 1.980 1.979 1.980 0 +0.00(+0.00%)
Sep 03, 2013 1.980 1.980 1.980 1.980 0 +0.06(+3.13%)
Aug 30, 2013 1.920 1.920 1.920 1.920 0 +0.02(+1.05%)
Aug 29, 2013 1.900 1.900 1.900 1.900 0 -0.00(-0.01%)
Aug 28, 2013 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 27, 2013 1.900 1.900 1.900 1.900 0 -0.02(-1.04%)
Aug 26, 2013 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Aug 23, 2013 1.970 1.970 1.920 1.920 0 -0.01(-0.72%)
Aug 22, 2013 1.920 1.950 1.920 1.934 0 +0.03(+1.79%)
Aug 21, 2013 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 20, 2013 1.900 1.900 1.900 1.900 0 -0.00(-0.05%)
Aug 19, 2013 1.912 1.912 1.900 1.901 0 +0.00(+0.05%)
Aug 16, 2013 1.899 1.900 1.820 1.900 0 -0.02(-1.04%)
Aug 15, 2013 1.920 1.920 1.920 1.920 100 -0.03(-1.54%)
Aug 14, 2013 1.900 1.950 1.900 1.950 0 +0.00(+0.00%)
Aug 12, 2013 1.950 1.950 1.950 1.950 100 -0.03(-1.47%)
Aug 09, 2013 1.950 2.000 1.950 1.979 1,900 -0.01(-0.55%)
Aug 08, 2013 1.900 1.990 1.900 1.990 3,083 +0.09(+4.73%)
Aug 07, 2013 1.900 1.900 1.900 1.900 953 +0.00(+0.00%)
Aug 05, 2013 1.920 1.900 1.900 1.900 5,800 -0.03(-1.71%)
Jul 31, 2013 1.940 1.933 1.933 1.933 300 -0.02(-0.87%)
Jul 30, 2013 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 26, 2013 1.950 1.950 1.950 1.950 0 +0.01(+0.52%)
Jul 24, 2013 1.950 1.940 1.940 1.940 500 -0.01(-0.51%)
Jul 23, 2013 1.950 1.950 1.950 1.950 0 +0.03(+1.56%)
Jul 22, 2013 1.950 1.950 1.920 1.920 0 -0.02(-1.03%)
Jul 19, 2013 1.910 1.940 1.910 1.940 0 +0.02(+1.04%)
Jul 18, 2013 1.910 1.932 1.910 1.920 0 +0.01(+0.52%)
Jul 17, 2013 1.950 2.010 1.910 1.910 26,250 -0.00(-0.01%)
Jul 16, 2013 1.920 1.940 1.910 1.910 0 -0.01(-0.51%)
Jul 15, 2013 1.910 1.920 1.910 1.920 0 +0.02(+1.05%)
Jul 12, 2013 1.900 1.902 1.900 1.900 0 +0.00(+0.00%)
Jul 11, 2013 1.900 1.900 1.900 1.900 0 -0.02(-1.27%)
Jul 10, 2013 1.925 1.925 1.925 1.925 0 +0.01(+0.76%)
Jul 09, 2013 1.910 1.914 1.910 1.910 0 -0.01(-0.52%)
Jul 08, 2013 1.910 1.920 1.910 1.920 0 +0.02(+1.05%)
Jul 05, 2013 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 03, 2013 1.900 1.900 1.900 1.900 0 -0.01(-0.53%)
Jul 02, 2013 1.910 1.910 1.910 1.910 0 +0.00(+0.01%)
Jul 01, 2013 1.900 1.920 1.900 1.910 0 +0.01(+0.53%)
Jun 25, 2013 1.900 1.900 1.900 1.900 0 -0.00(-0.01%)
Jun 24, 2013 1.900 1.900 1.900 1.900 0 -0.01(-0.52%)
Jun 19, 2013 1.910 1.910 1.910 1.910 0 +0.01(+0.53%)
Jun 18, 2013 1.940 1.940 1.900 1.900 0 +0.00(+0.00%)
Jun 13, 2013 1.900 1.900 1.900 1.900 9,900 +0.06(+3.26%)
Jun 12, 2013 1.801 1.840 1.801 1.840 1,067 -0.10(-5.15%)
Jun 11, 2013 1.900 1.950 1.900 1.940 11,000 +0.04(+2.11%)
Jun 10, 2013 1.930 1.930 1.900 1.900 0 -0.02(-1.04%)
Jun 07, 2013 1.920 1.920 1.920 1.920 0 +0.02(+1.05%)
Jun 05, 2013 1.900 1.900 1.900 1.900 1,300 +0.00(+0.00%)
Jun 03, 2013 1.900 1.900 1.900 1.900 22,100 +0.00(+0.00%)
May 31, 2013 1.900 1.900 1.900 1.900 17,180 -0.01(-0.65%)
May 30, 2013 1.913 1.913 1.913 1.913 0 +0.00(+0.14%)
May 29, 2013 1.910 1.910 1.910 1.910 2,000 +0.01(+0.52%)
May 28, 2013 1.910 1.910 1.900 1.900 800 +0.00(+0.00%)
May 24, 2013 1.910 1.910 1.900 1.900 0 +0.00(+0.00%)
May 23, 2013 1.900 1.900 1.900 1.900 0 -0.03(-1.49%)
May 21, 2013 1.900 1.929 1.929 1.929 8,000 +0.03(+1.52%)
May 20, 2013 1.990 1.990 1.900 1.900 0 +0.00(+0.00%)
May 17, 2013 1.910 1.912 1.900 1.900 0 -0.00(-0.11%)
May 16, 2013 1.902 1.902 1.902 1.902 100 -0.01(-0.42%)
May 14, 2013 2.040 1.910 1.910 1.910 75,600 -0.13(-6.37%)
May 13, 2013 2.040 2.060 2.040 2.040 0 +0.00(+0.00%)
May 10, 2013 2.050 2.050 2.030 2.040 0 +0.01(+0.49%)
May 09, 2013 2.040 2.050 2.030 2.030 0 +0.01(+0.50%)
May 08, 2013 2.020 2.040 2.000 2.020 0 +0.02(+1.00%)
May 07, 2013 2.040 2.040 2.000 2.000 0 -0.01(-0.50%)
May 06, 2013 1.900 2.010 1.900 2.010 0 +0.04(+2.03%)
May 03, 2013 2.020 1.990 1.970 1.970 0 +0.03(+1.55%)
May 02, 2013 1.950 1.966 1.940 1.940 0 -0.03(-1.52%)
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.