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 UNCHANGED
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 29, 2017 7.150 7.250 7.100 7.250 25,316 +0.05(+0.69%)
Sep 28, 2017 7.250 7.250 7.050 7.200 10,363 -0.05(-0.69%)
Sep 27, 2017 7.400 7.405 7.200 7.250 11,267 -0.15(-2.03%)
Sep 26, 2017 7.450 7.450 7.300 7.400 8,587 -0.10(-1.33%)
Sep 25, 2017 7.600 7.650 7.350 7.500 18,990 +0.00(+0.00%)
Sep 22, 2017 7.400 7.750 7.250 7.500 27,259 -0.10(-1.32%)
Sep 21, 2017 7.650 7.850 7.600 7.600 17,113 -0.10(-1.30%)
Sep 20, 2017 7.755 7.800 7.650 7.700 22,019 -0.07(-0.96%)
Sep 19, 2017 7.800 7.800 7.750 7.775 6,363 +0.01(+0.19%)
Sep 18, 2017 7.700 7.800 7.627 7.760 47,555 +0.31(+4.16%)
Sep 15, 2017 7.050 7.500 6.850 7.450 21,204 +0.30(+4.20%)
Sep 14, 2017 7.700 7.700 7.050 7.150 28,758 -0.45(-5.92%)
Sep 13, 2017 7.700 7.700 7.344 7.600 12,874 +0.00(+0.00%)
Sep 12, 2017 7.650 7.692 7.500 7.600 13,910 -0.05(-0.65%)
Sep 11, 2017 7.750 7.900 7.400 7.650 42,740 +0.15(+2.00%)
Sep 08, 2017 7.205 7.550 7.205 7.500 43,362 +0.20(+2.74%)
Sep 07, 2017 7.350 7.379 7.100 7.300 27,304 +0.05(+0.69%)
Sep 06, 2017 7.000 7.300 7.000 7.250 85,889 +0.35(+5.07%)
Sep 05, 2017 7.050 7.100 6.350 6.900 70,301 -0.08(-1.13%)
Sep 01, 2017 6.700 7.050 6.700 6.979 89,753 +0.23(+3.39%)
Aug 31, 2017 6.750 6.850 6.657 6.750 54,098 +0.05(+0.75%)
Aug 30, 2017 6.690 6.700 6.600 6.700 10,521 +0.00(+0.00%)
Aug 29, 2017 6.700 6.750 6.452 6.700 15,505 +0.10(+1.52%)
Aug 28, 2017 6.750 6.750 6.600 6.600 25,463 +0.15(+2.33%)
Aug 25, 2017 6.550 6.685 6.350 6.450 19,917 -0.05(-0.77%)
Aug 24, 2017 6.700 6.700 6.500 6.500 23,784 -0.10(-1.52%)
Aug 23, 2017 6.700 6.700 6.600 6.600 16,015 -0.01(-0.13%)
Aug 22, 2017 6.700 6.700 6.500 6.608 8,152 -0.04(-0.63%)
Aug 21, 2017 6.350 6.800 6.350 6.650 57,971 +0.05(+0.76%)
Aug 18, 2017 6.400 6.650 6.350 6.600 52,011 +0.39(+6.28%)
Aug 17, 2017 6.250 6.550 6.200 6.210 118,027 -0.04(-0.64%)
Aug 16, 2017 6.300 6.300 6.250 6.250 3,125 -0.05(-0.79%)
Aug 15, 2017 6.300 6.300 6.200 6.300 3,423 +0.05(+0.80%)
Aug 14, 2017 6.200 6.300 6.200 6.250 2,960 -0.05(-0.79%)
Aug 11, 2017 6.150 6.300 6.150 6.300 9,052 +0.15(+2.44%)
Aug 10, 2017 6.000 6.150 5.800 6.150 24,602 +0.05(+0.82%)
Aug 09, 2017 6.150 6.233 6.000 6.100 10,134 -0.05(-0.81%)
Aug 08, 2017 6.200 6.200 6.100 6.150 2,021 -0.10(-1.60%)
Aug 07, 2017 6.200 6.250 6.070 6.250 20,646 +0.20(+3.31%)
Aug 04, 2017 6.050 6.095 6.000 6.050 3,690 +0.00(+0.00%)
Aug 03, 2017 6.169 6.169 6.050 6.050 3,883 -0.10(-1.63%)
Aug 02, 2017 6.100 6.150 6.076 6.150 1,621 +0.05(+0.82%)
Aug 01, 2017 6.100 6.150 6.100 6.100 11,912 -0.10(-1.61%)
Jul 31, 2017 6.093 6.250 6.000 6.200 10,516 +0.08(+1.22%)
Jul 28, 2017 6.100 6.150 6.100 6.125 4,723 -0.03(-0.41%)
Jul 27, 2017 6.250 6.250 6.150 6.150 2,470 -0.10(-1.60%)
Jul 26, 2017 6.350 6.350 6.180 6.250 3,400 +0.00(+0.00%)
Jul 25, 2017 6.300 6.300 6.250 6.250 4,566 -0.05(-0.79%)
Jul 24, 2017 6.400 6.400 6.250 6.300 10,289 +0.00(+0.00%)
Jul 21, 2017 6.300 6.400 6.200 6.300 34,204 +0.00(+0.00%)
Jul 20, 2017 6.100 6.300 5.950 6.300 36,055 +0.25(+4.13%)
Jul 19, 2017 6.000 6.100 5.950 6.050 19,229 +0.15(+2.54%)
Jul 18, 2017 6.042 6.100 5.850 5.900 12,162 -0.15(-2.48%)
Jul 17, 2017 6.065 6.095 5.950 6.050 10,251 +0.05(+0.83%)
Jul 14, 2017 6.000 6.100 6.000 6.000 6,411 -0.05(-0.83%)
Jul 13, 2017 6.050 6.100 6.050 6.050 4,757 -0.05(-0.82%)
Jul 12, 2017 6.150 6.250 6.100 6.100 14,653 -0.10(-1.61%)
Jul 11, 2017 6.200 6.233 6.200 6.200 4,377 +0.00(+0.00%)
Jul 10, 2017 6.250 6.275 6.200 6.200 7,463 +0.00(+0.00%)
Jul 07, 2017 6.350 6.500 6.200 6.200 9,239 -0.10(-1.59%)
Jul 06, 2017 6.350 6.350 6.250 6.300 1,273 +0.00(+0.00%)
Jul 05, 2017 6.250 6.350 6.250 6.300 3,873 -0.05(-0.79%)
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.