Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pro-Dex Inc (NQ: PDEX )

18.61 +0.16 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 4.725 4.850 4.725 4.845 5,007 +0.09(+1.89%)
Apr 27, 2017 4.800 4.800 4.718 4.755 3,882 +0.00(+0.11%)
Apr 26, 2017 4.650 4.750 4.650 4.750 2,264 +0.10(+2.15%)
Apr 25, 2017 4.600 4.700 4.550 4.650 4,757 -0.00(-0.11%)
Apr 24, 2017 4.687 4.700 4.650 4.655 4,605 +0.06(+1.20%)
Apr 21, 2017 4.550 4.600 4.513 4.600 5,240 +0.00(+0.00%)
Apr 20, 2017 4.550 4.600 4.550 4.600 3,566 +0.05(+1.10%)
Apr 19, 2017 4.641 4.641 4.550 4.550 2,148 -0.10(-2.15%)
Apr 18, 2017 4.500 4.700 4.500 4.650 16,254 +0.10(+2.20%)
Apr 17, 2017 4.500 4.600 4.500 4.550 2,690 +0.05(+1.11%)
Apr 13, 2017 4.500 4.500 4.500 4.500 1,801 +0.05(+1.12%)
Apr 12, 2017 4.300 4.450 4.300 4.450 839 +0.15(+3.49%)
Apr 11, 2017 4.400 4.493 4.300 4.300 11,626 -0.15(-3.37%)
Apr 07, 2017 4.450 4.450 4.450 60 +0.00(+0.00%)
Apr 06, 2017 4.500 4.500 4.450 4.450 3,688 -0.05(-1.22%)
Apr 05, 2017 4.500 4.689 4.450 4.505 5,438 -0.05(-1.10%)
Apr 04, 2017 4.600 4.600 4.550 4.555 4,181 +0.00(+0.11%)
Apr 03, 2017 4.550 4.557 4.550 4.550 2,627 -0.05(-1.09%)
Mar 31, 2017 4.596 4.600 4.596 4.600 402 +0.05(+1.10%)
Mar 30, 2017 4.700 4.900 4.550 4.550 28,256 -0.15(-3.19%)
Mar 29, 2017 4.600 4.700 4.550 4.700 29,303 +0.08(+1.73%)
Mar 28, 2017 4.600 4.650 4.600 4.620 1,378 -0.03(-0.65%)
Mar 27, 2017 4.550 4.650 4.550 4.650 2,579 +0.00(+0.00%)
Mar 24, 2017 4.700 4.700 4.642 4.650 1,549 -0.05(-1.06%)
Mar 23, 2017 4.659 4.700 4.650 4.700 5,686 +0.10(+2.17%)
Mar 22, 2017 4.550 4.664 4.541 4.600 13,457 -0.12(-2.59%)
Mar 21, 2017 4.700 4.722 4.690 4.722 882 +0.02(+0.47%)
Mar 20, 2017 4.750 4.750 4.698 4.700 3,805 -0.05(-1.05%)
Mar 17, 2017 4.700 4.750 4.700 4.750 9,710 +0.00(+0.00%)
Mar 16, 2017 4.600 4.800 4.600 4.750 4,103 +0.10(+2.15%)
Mar 15, 2017 4.650 4.750 4.550 4.650 12,683 +0.00(+0.00%)
Mar 14, 2017 4.775 4.775 4.555 4.650 3,292 -0.10(-2.11%)
Mar 13, 2017 4.800 4.800 4.750 4.750 11,788 -0.05(-1.04%)
Mar 10, 2017 4.850 4.950 4.800 4.800 1,225 -0.05(-1.03%)
Mar 09, 2017 4.900 4.900 4.800 4.850 2,829 -0.10(-1.92%)
Mar 08, 2017 4.862 4.950 4.850 4.945 5,843 -0.00(-0.10%)
Mar 07, 2017 4.950 4.950 4.950 4.950 200 -0.05(-1.00%)
Mar 06, 2017 4.960 5.013 4.960 5.000 2,978 -0.05(-0.99%)
Mar 03, 2017 5.000 5.050 4.950 5.050 11,616 +0.00(+0.00%)
Mar 02, 2017 4.950 5.050 4.945 5.050 6,717 +0.05(+1.00%)
Mar 01, 2017 5.000 5.050 4.950 5.000 19,876 +0.00(+0.00%)
Feb 28, 2017 5.100 5.100 4.950 5.000 898 -0.05(-0.99%)
Feb 27, 2017 5.050 5.050 4.769 5.050 18,045 +0.05(+1.00%)
Feb 24, 2017 5.000 5.050 4.950 5.000 45,051 -0.05(-0.99%)
Feb 23, 2017 5.000 5.050 4.850 5.050 44,086 +0.05(+1.00%)
Feb 22, 2017 5.050 5.050 5.000 5.000 6,038 +0.00(+0.00%)
Feb 21, 2017 5.150 5.150 5.000 5.000 18,836 -0.10(-1.96%)
Feb 17, 2017 5.100 5.100 5.100 0 -0.20(-3.77%)
Feb 16, 2017 5.200 5.350 5.200 5.300 8,821 +0.10(+1.92%)
Feb 15, 2017 5.250 5.250 5.150 5.200 2,283 -0.10(-1.89%)
Feb 14, 2017 5.050 5.400 5.050 5.300 10,951 +0.20(+3.92%)
Feb 13, 2017 4.900 5.125 4.800 5.100 13,029 +0.20(+4.08%)
Feb 10, 2017 5.100 5.150 4.800 4.900 65,147 -0.55(-10.09%)
Feb 09, 2017 5.500 5.500 5.170 5.450 9,286 -0.05(-0.91%)
Feb 08, 2017 5.500 5.500 5.342 5.500 13,696 +0.10(+1.85%)
Feb 07, 2017 5.050 5.406 5.050 5.400 2,846 +0.15(+2.86%)
Feb 06, 2017 5.400 5.400 5.250 5.250 1,051 -0.15(-2.78%)
Feb 03, 2017 5.450 5.450 5.200 5.400 12,269 +0.15(+2.86%)
Feb 02, 2017 5.200 5.250 5.100 5.250 13,338 +0.10(+1.94%)
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.