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 (%)
Jan 29, 2016 2.310 2.310 2.310 2.310 340 -0.03(-1.28%)
Jan 28, 2016 2.340 2.340 2.340 2.340 2,536 +0.01(+0.28%)
Jan 27, 2016 2.333 2.333 2.333 2.333 270 +0.02(+1.01%)
Jan 26, 2016 2.349 2.349 2.310 2.310 2,145 +0.01(+0.43%)
Jan 25, 2016 2.390 2.428 2.300 2.300 6,779 -0.09(-3.77%)
Jan 22, 2016 2.250 2.400 2.250 2.390 5,727 +0.10(+4.37%)
Jan 21, 2016 2.250 2.310 2.250 2.290 3,989 +0.05(+2.23%)
Jan 20, 2016 2.250 2.281 2.240 2.240 11,058 -0.06(-2.61%)
Jan 19, 2016 2.267 2.334 2.250 2.300 4,528 +0.04(+1.77%)
Jan 15, 2016 2.320 2.260 2.260 2.260 70,200 -0.04(-1.74%)
Jan 14, 2016 2.301 2.460 2.300 2.300 3,928 -0.00(-0.00%)
Jan 13, 2016 2.300 2.301 2.290 2.300 9,695 +0.00(+0.00%)
Jan 12, 2016 2.366 2.390 2.300 2.300 15,397 -0.05(-2.14%)
Jan 11, 2016 2.390 2.405 2.350 2.350 17,322 -0.05(-2.07%)
Jan 08, 2016 2.340 2.400 2.330 2.400 2,100 +0.06(+2.57%)
Jan 07, 2016 2.300 2.350 2.300 2.340 14,800 -0.03(-1.27%)
Jan 06, 2016 2.420 2.420 2.360 2.370 7,034 -0.01(-0.42%)
Jan 05, 2016 2.400 2.420 2.380 2.380 23,613 -0.03(-1.24%)
Jan 04, 2016 2.400 2.410 2.400 2.410 2,984 -0.01(-0.24%)
Dec 31, 2015 2.420 2.416 2.416 2.416 1,200 -0.01(-0.58%)
Dec 30, 2015 2.401 2.430 2.400 2.430 5,565 -0.02(-0.82%)
Dec 29, 2015 2.440 2.450 2.440 2.450 5,000 -0.02(-0.81%)
Dec 28, 2015 2.450 2.470 2.418 2.470 3,928 +0.02(+0.81%)
Dec 24, 2015 2.450 2.450 2.450 2.450 2,500 +0.05(+2.04%)
Dec 23, 2015 2.440 2.490 2.400 2.401 1,800 -0.10(-3.96%)
Dec 22, 2015 2.480 2.500 2.480 2.500 8,535 +0.07(+2.88%)
Dec 21, 2015 2.430 2.430 2.430 2.430 2,054 -0.02(-0.82%)
Dec 18, 2015 2.450 2.454 2.450 2.450 7,873 -0.05(-2.00%)
Dec 17, 2015 2.500 2.500 2.500 2.500 274 +0.01(+0.40%)
Dec 16, 2015 2.381 2.530 2.380 2.490 20,654 +0.07(+2.94%)
Dec 15, 2015 2.381 2.419 2.360 2.419 2,886 +0.00(+0.00%)
Dec 14, 2015 2.380 2.419 2.380 2.419 2,636 +0.03(+1.21%)
Dec 11, 2015 2.390 2.390 2.390 2.390 2,948 +0.00(+0.00%)
Dec 10, 2015 2.400 2.430 2.390 2.390 9,920 -0.01(-0.43%)
Dec 09, 2015 2.400 2.420 2.400 2.400 13,033 +0.01(+0.44%)
Dec 08, 2015 2.394 2.394 2.390 2.390 200 -0.01(-0.42%)
Dec 07, 2015 2.400 2.400 2.400 2.400 525 -0.02(-0.79%)
Dec 04, 2015 2.410 2.420 2.390 2.419 1,408 +0.01(+0.60%)
Dec 03, 2015 2.400 2.420 2.392 2.405 13,395 +0.00(+0.19%)
Dec 01, 2015 2.390 2.400 2.400 2.400 100 +0.02(+0.84%)
Nov 30, 2015 2.380 2.380 2.380 2.380 1,599 +0.00(+0.00%)
Nov 27, 2015 2.380 2.380 2.380 2.380 7,865 -0.00(-0.21%)
Nov 25, 2015 2.380 2.385 2.385 2.385 100 -0.04(-1.45%)
Nov 24, 2015 2.310 2.420 2.310 2.420 1,035 -0.03(-1.22%)
Nov 23, 2015 2.450 2.451 2.450 2.450 1,025 +0.00(+0.00%)
Nov 20, 2015 2.450 2.470 2.450 2.450 4,130 -0.03(-1.21%)
Nov 19, 2015 2.511 2.513 2.480 2.480 7,780 -0.02(-0.80%)
Nov 18, 2015 2.500 2.529 2.500 2.500 10,485 -0.03(-1.19%)
Nov 17, 2015 2.520 2.530 2.520 2.530 2,842 +0.03(+1.20%)
Nov 16, 2015 2.560 2.560 2.500 2.500 10,005 -0.05(-1.92%)
Nov 13, 2015 2.635 2.635 2.530 2.549 2,142 -0.00(-0.04%)
Nov 12, 2015 2.650 2.683 2.550 2.550 9,010 -0.15(-5.66%)
Nov 11, 2015 2.750 2.750 2.650 2.703 4,484 -0.04(-1.35%)
Nov 10, 2015 2.740 2.740 2.690 2.740 9,973 +0.02(+0.74%)
Nov 09, 2015 2.700 2.720 2.690 2.720 1,629 -0.06(-2.16%)
Nov 06, 2015 2.850 2.850 2.770 2.780 8,486 +0.03(+1.09%)
Nov 05, 2015 2.750 2.810 2.750 2.750 6,971 +0.00(+0.00%)
Nov 04, 2015 2.740 2.760 2.740 2.750 3,634 +0.03(+1.03%)
Nov 03, 2015 2.750 2.790 2.722 2.722 7,750 -0.04(-1.38%)
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.