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 (%)
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%)
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.