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 28, 2018 11.20 11.20 10.00 10.40 20,700 -0.90(-7.96%)
Sep 27, 2018 11.10 11.85 10.70 11.30 32,689 +0.10(+0.89%)
Sep 26, 2018 12.30 12.30 11.20 11.20 33,836 -1.25(-10.04%)
Sep 25, 2018 11.95 12.70 11.35 12.45 52,743 +0.20(+1.63%)
Sep 24, 2018 12.70 13.40 12.25 12.25 38,530 -0.40(-3.16%)
Sep 21, 2018 12.55 12.80 11.51 12.65 55,100 +0.20(+1.61%)
Sep 20, 2018 11.80 12.93 11.80 12.45 41,860 +0.75(+6.41%)
Sep 19, 2018 13.00 13.00 11.25 11.70 105,517 -0.75(-6.02%)
Sep 18, 2018 11.70 12.70 11.70 12.45 153,215 +0.75(+6.41%)
Sep 17, 2018 10.35 11.85 10.35 11.70 79,470 +1.40(+13.59%)
Sep 14, 2018 10.20 10.49 10.12 10.30 31,200 +0.10(+0.98%)
Sep 13, 2018 9.950 10.39 9.950 10.20 58,871 +0.30(+3.03%)
Sep 12, 2018 9.550 10.10 9.550 9.900 20,501 +0.40(+4.21%)
Sep 11, 2018 9.400 10.10 9.123 9.500 28,911 +0.05(+0.53%)
Sep 10, 2018 9.800 10.40 9.450 9.450 32,211 -0.30(-3.08%)
Sep 07, 2018 10.00 10.29 9.750 9.750 32,100 -0.25(-2.50%)
Sep 06, 2018 9.750 10.60 9.674 10.00 45,953 +0.20(+2.04%)
Sep 05, 2018 9.300 11.00 9.150 9.800 58,955 +0.45(+4.81%)
Sep 04, 2018 9.100 9.600 8.955 9.350 80,588 +0.40(+4.47%)
Aug 31, 2018 8.950 8.950 8.950 0 +1.85(+26.06%)
Aug 30, 2018 7.200 7.200 7.100 7.100 4,297 +0.05(+0.71%)
Aug 29, 2018 7.150 7.150 7.050 7.050 3,841 -0.20(-2.76%)
Aug 28, 2018 7.300 7.345 7.250 7.250 2,871 +0.10(+1.40%)
Aug 27, 2018 7.240 7.300 7.150 7.150 1,727 -0.05(-0.69%)
Aug 24, 2018 7.000 7.250 7.000 7.200 7,100 +0.20(+2.86%)
Aug 23, 2018 7.150 7.250 7.000 7.000 14,515 -0.05(-0.71%)
Aug 22, 2018 6.950 7.100 6.950 7.050 9,126 +0.25(+3.68%)
Aug 21, 2018 6.950 6.955 6.600 6.800 4,812 -0.10(-1.45%)
Aug 20, 2018 6.750 6.928 6.750 6.900 8,125 +0.30(+4.55%)
Aug 17, 2018 6.700 6.700 6.600 6.600 2,500 -0.10(-1.49%)
Aug 16, 2018 6.700 6.725 6.625 6.700 30,264 +0.05(+0.75%)
Aug 15, 2018 6.690 6.700 6.650 6.650 17,471 +0.10(+1.53%)
Aug 14, 2018 6.645 6.700 6.550 6.550 16,798 -0.00(-0.08%)
Aug 13, 2018 6.550 6.555 6.550 6.555 423 -0.15(-2.16%)
Aug 10, 2018 6.700 6.945 6.666 6.700 30,000 +0.05(+0.75%)
Aug 09, 2018 6.350 6.700 6.350 6.650 6,440 +0.30(+4.72%)
Aug 08, 2018 6.400 6.600 6.337 6.350 13,180 -0.01(-0.19%)
Aug 07, 2018 6.300 6.362 6.300 6.362 1,983 +0.06(+0.98%)
Aug 06, 2018 6.245 6.386 6.245 6.300 16,984 +0.05(+0.80%)
Aug 03, 2018 6.190 6.300 6.190 6.250 7,300 +0.01(+0.22%)
Aug 02, 2018 6.345 6.345 6.150 6.236 4,766 -0.16(-2.49%)
Aug 01, 2018 6.300 6.400 6.250 6.395 2,023 +0.19(+3.15%)
Jul 31, 2018 6.310 6.350 6.200 6.200 9,494 -0.13(-2.08%)
Jul 30, 2018 6.450 6.500 6.332 6.332 2,657 -0.16(-2.44%)
Jul 27, 2018 6.490 6.490 6.490 6.490 400 +0.04(+0.54%)
Jul 26, 2018 6.500 6.500 6.455 6.455 5,881 -0.04(-0.69%)
Jul 25, 2018 6.600 6.600 6.400 6.500 5,031 -0.10(-1.52%)
Jul 24, 2018 6.750 6.750 6.600 6.600 845 -0.10(-1.49%)
Jul 23, 2018 6.750 6.750 6.700 6.700 447 -0.04(-0.53%)
Jul 20, 2018 6.736 6.736 6.736 6.736 124 -0.01(-0.21%)
Jul 19, 2018 6.750 6.750 6.750 6.750 1,013 +0.05(+0.75%)
Jul 18, 2018 6.700 6.731 6.700 6.700 1,188 -0.02(-0.36%)
Jul 17, 2018 6.705 6.724 6.705 6.724 656 +0.07(+1.11%)
Jul 16, 2018 6.650 6.750 6.650 6.650 2,087 +0.01(+0.18%)
Jul 13, 2018 6.638 6.638 6.638 6.638 353 -0.01(-0.18%)
Jul 12, 2018 6.700 6.750 6.650 6.650 2,705 -0.02(-0.37%)
Jul 11, 2018 6.650 6.675 6.650 6.675 786 +0.02(+0.38%)
Jul 10, 2018 6.667 6.675 6.650 6.650 2,392 -0.02(-0.25%)
Jul 09, 2018 6.655 6.688 6.650 6.667 3,842 +0.01(+0.18%)
Jul 06, 2018 6.653 6.700 6.650 6.655 4,150 +0.06(+0.83%)
Jul 05, 2018 6.700 6.700 6.600 6.600 2,822 +0.00(+0.00%)
Jul 03, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
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.