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 (%)
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.