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, 2014 2.070 2.210 2.070 2.150 25,639 -0.04(-1.83%)
Jul 30, 2014 2.120 2.210 2.120 2.190 2,836 +0.00(+0.00%)
Jul 29, 2014 2.210 2.210 2.130 2.190 10,383 +0.04(+1.86%)
Jul 28, 2014 2.150 2.150 2.110 2.150 24,217 -0.01(-0.57%)
Jul 25, 2014 2.250 2.250 2.130 2.162 23,567 -0.07(-3.03%)
Jul 24, 2014 2.220 2.260 2.120 2.230 24,487 +0.03(+1.36%)
Jul 23, 2014 2.103 2.200 2.090 2.200 30,491 +0.06(+2.80%)
Jul 22, 2014 2.228 2.230 2.140 2.140 12,265 -0.12(-5.31%)
Jul 21, 2014 2.210 2.280 2.160 2.260 71,744 +0.12(+5.60%)
Jul 18, 2014 2.046 2.190 2.046 2.140 47,886 +0.09(+4.49%)
Jul 17, 2014 2.050 2.070 2.041 2.048 4,210 +0.04(+1.89%)
Jul 16, 2014 2.060 2.060 2.010 2.010 1,997 -0.04(-1.95%)
Jul 15, 2014 2.060 2.070 2.020 2.050 7,145 +0.03(+1.49%)
Jul 14, 2014 2.071 2.071 2.020 2.020 4,300 -0.04(-1.94%)
Jul 11, 2014 2.040 2.070 2.040 2.060 2,074 +0.01(+0.49%)
Jul 10, 2014 1.980 2.050 1.980 2.050 9,396 +0.01(+0.53%)
Jul 09, 2014 2.050 2.110 1.981 2.039 29,390 -0.01(-0.54%)
Jul 08, 2014 2.060 2.100 1.970 2.050 13,256 -0.05(-2.39%)
Jul 07, 2014 2.100 2.100 2.100 2.100 653 -0.05(-2.32%)
Jul 03, 2014 2.050 2.150 2.150 2.150 18,400 +0.10(+4.88%)
Jul 02, 2014 2.030 2.100 2.000 2.050 13,740 +0.00(+0.00%)
Jul 01, 2014 2.050 2.090 2.020 2.050 16,831 -0.05(-2.38%)
Jun 30, 2014 2.110 2.140 2.080 2.100 9,357 -0.08(-3.67%)
Jun 27, 2014 2.180 2.270 2.180 2.180 12,207 -0.04(-1.81%)
Jun 26, 2014 2.070 2.320 2.050 2.220 36,068 +0.09(+4.23%)
Jun 25, 2014 2.100 2.130 2.070 2.130 6,641 +0.00(+0.00%)
Jun 24, 2014 2.090 2.140 2.090 2.130 14,236 +0.05(+2.40%)
Jun 23, 2014 2.080 2.080 2.080 2.080 257 -0.01(-0.48%)
Jun 20, 2014 2.120 2.120 2.090 2.090 6,692 -0.02(-0.95%)
Jun 19, 2014 2.110 2.110 2.110 2.110 3,005 +0.01(+0.48%)
Jun 18, 2014 2.080 2.100 2.080 2.100 1,378 +0.05(+2.44%)
Jun 17, 2014 2.090 2.090 2.050 2.050 392 +0.06(+3.02%)
Jun 16, 2014 2.000 2.050 1.989 1.990 12,426 -0.02(-1.00%)
Jun 13, 2014 2.150 2.150 2.010 2.010 394 -0.04(-1.90%)
Jun 12, 2014 2.050 2.050 2.049 2.049 1,034 -0.03(-1.49%)
Jun 11, 2014 2.040 2.080 2.040 2.080 700 +0.04(+1.96%)
Jun 10, 2014 2.040 2.040 2.010 2.040 10,801 +0.01(+0.49%)
Jun 06, 2014 2.010 2.070 2.010 2.030 18,800 -0.01(-0.49%)
Jun 05, 2014 2.040 2.040 2.040 2.040 100 -0.02(-0.97%)
Jun 04, 2014 2.060 2.060 2.060 2.060 2,097 -0.05(-2.37%)
Jun 03, 2014 2.050 2.110 2.050 2.110 950 +0.06(+2.93%)
Jun 02, 2014 2.050 2.050 2.050 2.050 500 +0.00(+0.00%)
May 30, 2014 2.120 2.120 2.050 2.050 9,701 -0.07(-3.30%)
May 29, 2014 2.100 2.140 2.100 2.120 874 -0.01(-0.47%)
May 28, 2014 2.110 2.140 2.110 2.130 1,265 +0.01(+0.71%)
May 27, 2014 2.071 2.115 2.071 2.115 747 +0.07(+3.17%)
May 23, 2014 2.060 2.050 2.050 2.050 6,000 -0.05(-2.38%)
May 22, 2014 2.120 2.120 2.060 2.100 5,828 +0.04(+1.94%)
May 21, 2014 2.061 2.090 2.060 2.060 3,415 -0.06(-2.83%)
May 20, 2014 2.100 2.190 2.050 2.120 10,916 +0.04(+1.92%)
May 19, 2014 1.990 2.080 1.990 2.080 11,323 +0.03(+1.47%)
May 16, 2014 1.950 2.050 1.950 2.050 19,261 +0.15(+7.89%)
May 15, 2014 2.190 2.190 1.900 1.900 9,108 -0.28(-12.84%)
May 14, 2014 2.300 2.300 2.130 2.180 5,375 +0.01(+0.46%)
May 13, 2014 2.250 2.300 2.100 2.170 9,736 -0.13(-5.65%)
May 12, 2014 2.290 2.360 2.180 2.300 28,504 +0.13(+5.99%)
May 09, 2014 2.150 2.170 2.150 2.170 1,249 -0.03(-1.36%)
May 08, 2014 2.230 2.240 2.170 2.200 17,192 +0.00(+0.00%)
May 07, 2014 2.201 2.230 2.170 2.200 6,026 -0.02(-0.90%)
May 06, 2014 2.170 2.340 2.170 2.220 32,603 +0.05(+2.32%)
May 05, 2014 2.140 2.189 2.050 2.170 6,241 +0.07(+3.32%)
May 02, 2014 2.090 2.224 2.090 2.100 3,548 +0.05(+2.44%)
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.