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 +0.50 (+2.59%)
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 (%)
Sep 30, 2011 1.990 2.000 1.920 2.000 5,866 -0.04(-1.96%)
Sep 29, 2011 2.050 2.050 1.950 2.040 3,700 +0.04(+2.00%)
Sep 28, 2011 1.940 2.000 1.940 2.000 6,048 +0.05(+2.56%)
Sep 27, 2011 2.000 2.000 1.910 1.950 7,620 +0.00(+0.00%)
Sep 26, 2011 1.950 1.950 1.870 1.950 14,653 +0.01(+0.52%)
Sep 23, 2011 1.910 2.032 1.880 1.940 2,434 -0.04(-2.02%)
Sep 22, 2011 2.180 2.180 1.910 1.980 15,430 -0.20(-9.17%)
Sep 21, 2011 2.180 2.190 2.120 2.180 6,177 -0.04(-1.76%)
Sep 20, 2011 2.150 2.219 2.130 2.219 2,421 +0.07(+3.21%)
Sep 19, 2011 2.150 2.150 2.150 2.150 17,470 -0.08(-3.59%)
Sep 16, 2011 2.400 2.410 2.150 2.230 20,864 -0.12(-5.11%)
Sep 15, 2011 2.590 2.590 2.150 2.350 71,401 +0.41(+21.13%)
Sep 14, 2011 1.770 1.940 1.770 1.940 4,087 +0.11(+6.01%)
Sep 13, 2011 1.780 1.830 1.780 1.830 3,283 +0.06(+3.10%)
Sep 12, 2011 1.780 1.820 1.775 1.775 4,313 -0.01(-0.28%)
Sep 09, 2011 1.750 1.780 1.750 1.780 9,044 -0.04(-2.20%)
Sep 08, 2011 1.820 1.820 1.820 1.820 201 +0.02(+1.11%)
Sep 07, 2011 1.780 1.800 1.730 1.800 5,728 +0.09(+5.26%)
Sep 01, 2011 1.710 1.710 1.710 1.710 700 -0.08(-4.46%)
Aug 31, 2011 1.760 1.800 1.750 1.790 4,033 +0.01(+0.56%)
Aug 26, 2011 1.760 1.780 1.780 1.780 600 +0.06(+3.49%)
Aug 25, 2011 1.680 1.760 1.680 1.720 5,450 +0.07(+4.24%)
Aug 24, 2011 1.720 1.720 1.640 1.650 7,038 -0.09(-5.18%)
Aug 23, 2011 1.710 1.750 1.700 1.740 6,866 +0.02(+1.17%)
Aug 22, 2011 1.770 1.780 1.720 1.720 7,250 -0.08(-4.44%)
Aug 19, 2011 1.803 1.803 1.800 1.800 440 -0.08(-4.26%)
Aug 17, 2011 1.880 1.880 1.880 1.880 300 -0.02(-1.05%)
Aug 16, 2011 1.940 1.940 1.820 1.900 900 -0.01(-0.52%)
Aug 15, 2011 1.890 1.910 1.890 1.910 1,300 +0.00(+0.00%)
Aug 12, 2011 1.780 1.910 1.780 1.910 6,600 +0.11(+6.11%)
Aug 11, 2011 1.800 1.800 1.730 1.800 13,935 -0.02(-1.09%)
Aug 10, 2011 1.780 1.820 1.780 1.820 444 +0.04(+2.25%)
Aug 09, 2011 1.770 1.780 1.750 1.780 4,552 +0.01(+0.56%)
Aug 08, 2011 1.750 1.770 1.750 1.770 12,968 -0.04(-2.21%)
Aug 05, 2011 1.940 1.940 1.750 1.810 7,107 -0.06(-3.21%)
Aug 04, 2011 1.860 1.893 1.860 1.870 2,613 -0.12(-6.03%)
Aug 03, 2011 2.010 2.020 1.924 1.990 2,985 -0.01(-0.50%)
Aug 02, 2011 2.040 2.050 2.000 2.000 2,800 -0.02(-0.99%)
Aug 01, 2011 2.030 2.050 2.011 2.020 3,434 +0.00(+0.00%)
Jul 29, 2011 1.990 2.050 1.990 2.020 8,400 +0.03(+1.51%)
Jul 28, 2011 2.000 2.000 1.990 1.990 700 -0.02(-1.00%)
Jul 27, 2011 2.000 2.020 2.000 2.010 9,181 +0.02(+1.01%)
Jul 26, 2011 1.980 2.040 1.980 1.990 6,400 -0.01(-0.50%)
Jul 25, 2011 1.990 2.040 1.980 2.000 5,575 -0.05(-2.44%)
Jul 22, 2011 2.020 2.050 1.957 2.050 11,472 +0.10(+5.13%)
Jul 21, 2011 1.920 1.950 1.920 1.950 13,227 +0.01(+0.52%)
Jul 20, 2011 1.950 1.950 1.900 1.940 44,425 +0.02(+1.04%)
Jul 19, 2011 1.900 1.920 1.870 1.920 28,467 +0.02(+1.05%)
Jul 18, 2011 1.880 1.930 1.850 1.900 8,627 +0.02(+1.06%)
Jul 15, 2011 1.880 1.890 1.880 1.880 6,109 -0.02(-1.05%)
Jul 14, 2011 1.870 1.919 1.870 1.900 38,000 +0.00(+0.00%)
Jul 13, 2011 1.880 1.910 1.870 1.900 14,398 +0.00(+0.00%)
Jul 12, 2011 1.840 1.900 1.840 1.900 45,249 +0.02(+1.06%)
Jul 11, 2011 1.880 1.880 1.850 1.880 40,986 +0.02(+1.08%)
Jul 08, 2011 1.880 1.880 1.860 1.860 40,626 -0.03(-1.59%)
Jul 07, 2011 1.850 1.890 1.850 1.890 6,534 +0.04(+2.16%)
Jul 06, 2011 1.820 1.860 1.820 1.850 9,619 +0.00(+0.00%)
Jul 05, 2011 1.810 1.890 1.690 1.850 47,929 -0.01(-0.54%)
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.