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, 2015 2.450 2.460 2.440 2.460 3,423 +0.05(+2.08%)
Sep 29, 2015 2.550 2.590 2.330 2.410 44,952 -0.14(-5.49%)
Sep 28, 2015 2.547 2.550 2.500 2.550 3,758 -0.02(-0.77%)
Sep 25, 2015 2.500 2.590 2.500 2.570 12,081 +0.07(+2.80%)
Sep 24, 2015 2.497 2.500 2.390 2.500 25,589 -0.02(-0.79%)
Sep 23, 2015 2.530 2.580 2.500 2.520 10,974 -0.00(-0.01%)
Sep 22, 2015 2.570 2.570 2.470 2.520 18,590 -0.04(-1.56%)
Sep 21, 2015 2.620 2.650 2.530 2.560 41,260 +0.02(+0.79%)
Sep 18, 2015 2.500 3.070 2.480 2.540 247,908 +0.17(+7.32%)
Sep 17, 2015 2.350 2.367 2.350 2.367 8,223 +0.02(+0.71%)
Sep 16, 2015 2.320 2.350 2.320 2.350 1,579 +0.05(+2.17%)
Sep 15, 2015 2.320 2.320 2.300 2.300 16,337 -0.02(-0.86%)
Sep 14, 2015 2.331 2.331 2.300 2.320 16,141 +0.00(+0.00%)
Sep 11, 2015 2.271 2.330 2.260 2.320 10,091 +0.01(+0.43%)
Sep 10, 2015 2.332 2.390 2.310 2.310 3,340 -0.05(-1.99%)
Sep 09, 2015 2.336 2.357 2.336 2.357 1,116 -0.01(-0.55%)
Sep 08, 2015 2.380 2.380 2.370 2.370 3,038 +0.02(+0.85%)
Sep 04, 2015 2.330 2.350 2.350 2.350 6,400 +0.02(+0.85%)
Sep 03, 2015 2.340 2.340 2.330 2.330 4,606 -0.02(-0.85%)
Sep 02, 2015 2.379 2.380 2.350 2.350 842 +0.01(+0.43%)
Sep 01, 2015 2.360 2.380 2.340 2.340 1,937 +0.00(+0.00%)
Aug 28, 2015 2.300 2.340 2.340 2.340 8,700 +0.00(+0.00%)
Aug 27, 2015 2.340 2.340 2.340 2.340 485 +0.00(+0.00%)
Aug 26, 2015 2.340 2.343 2.340 2.340 3,576 +0.00(+0.00%)
Aug 25, 2015 2.306 2.340 2.300 2.340 5,735 +0.04(+1.74%)
Aug 24, 2015 2.300 2.320 2.300 2.300 13,632 +0.00(+0.00%)
Aug 21, 2015 2.270 2.301 2.220 2.300 17,343 +0.00(+0.00%)
Aug 20, 2015 2.300 2.340 2.300 2.300 4,522 -0.04(-1.71%)
Aug 19, 2015 2.340 2.340 2.340 2.340 100 +0.00(+0.00%)
Aug 18, 2015 2.310 2.340 2.310 2.340 3,817 +0.04(+1.74%)
Aug 17, 2015 2.300 2.318 2.300 2.300 5,181 -0.03(-1.27%)
Aug 14, 2015 2.329 2.329 2.329 2.329 2,011 +0.03(+1.28%)
Aug 13, 2015 2.320 2.320 2.300 2.300 8,983 -0.02(-0.85%)
Aug 12, 2015 2.310 2.320 2.300 2.320 15,500 +0.03(+1.29%)
Aug 11, 2015 2.310 2.310 2.290 2.290 500 -0.02(-0.84%)
Aug 10, 2015 2.305 2.310 2.300 2.310 9,788 +0.01(+0.43%)
Aug 07, 2015 2.301 2.310 2.300 2.300 6,204 -0.01(-0.43%)
Aug 06, 2015 2.320 2.320 2.310 2.310 6,340 -0.02(-0.86%)
Aug 05, 2015 2.330 2.330 2.330 2.330 2,422 +0.01(+0.43%)
Aug 04, 2015 2.330 2.330 2.320 2.320 4,459 +0.02(+0.87%)
Aug 03, 2015 2.330 2.330 2.300 2.300 4,753 -0.03(-1.29%)
Jul 31, 2015 2.330 2.341 2.330 2.330 11,716 +0.00(+0.00%)
Jul 30, 2015 2.330 2.330 2.330 2.330 2,506 -0.00(-0.07%)
Jul 29, 2015 2.309 2.340 2.307 2.332 11,889 +0.03(+1.23%)
Jul 28, 2015 2.340 2.340 2.300 2.303 10,616 -0.02(-0.72%)
Jul 27, 2015 2.300 2.330 2.300 2.320 3,295 +0.01(+0.43%)
Jul 24, 2015 2.390 2.390 2.310 2.310 9,806 -0.07(-2.94%)
Jul 23, 2015 2.440 2.440 2.370 2.380 9,354 +0.03(+1.28%)
Jul 22, 2015 2.350 2.390 2.350 2.350 3,946 +0.01(+0.43%)
Jul 21, 2015 2.334 2.340 2.311 2.340 850 -0.03(-1.27%)
Jul 20, 2015 2.340 2.370 2.300 2.370 8,271 +0.03(+1.28%)
Jul 17, 2015 2.310 2.340 2.310 2.340 2,600 +0.00(+0.00%)
Jul 16, 2015 2.350 2.350 2.330 2.340 5,554 -0.02(-0.85%)
Jul 15, 2015 2.350 2.360 2.350 2.360 1,068 +0.01(+0.43%)
Jul 14, 2015 2.350 2.350 2.341 2.350 2,540 -0.02(-0.85%)
Jul 13, 2015 2.350 2.370 2.350 2.370 2,632 +0.01(+0.42%)
Jul 10, 2015 2.330 2.360 2.330 2.360 1,192 +0.01(+0.43%)
Jul 09, 2015 2.340 2.350 2.340 2.350 5,434 +0.01(+0.43%)
Jul 08, 2015 2.350 2.380 2.340 2.340 3,260 -0.01(-0.43%)
Jul 07, 2015 2.350 2.360 2.350 2.350 2,902 +0.01(+0.42%)
Jul 06, 2015 2.420 2.420 2.340 2.340 9,088 -0.09(-3.70%)
Jul 02, 2015 2.460 2.430 2.430 2.430 7,300 +0.06(+2.53%)
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.