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

Pro-Dex Inc (NQ: PDEX )

19.52 -0.13 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2017 7.150 7.550 7.000 7.500 53,765 +0.30(+4.17%)
Oct 30, 2017 7.250 7.300 7.100 7.200 23,872 -0.15(-2.04%)
Oct 27, 2017 7.500 7.500 7.300 7.350 12,000 -0.10(-1.34%)
Oct 26, 2017 7.600 7.600 7.350 7.450 7,526 +0.05(+0.68%)
Oct 25, 2017 7.700 7.752 7.350 7.400 25,021 -0.30(-3.90%)
Oct 24, 2017 7.750 7.800 7.700 7.700 9,059 -0.05(-0.65%)
Oct 23, 2017 7.900 7.900 7.700 7.750 29,322 +0.00(+0.00%)
Oct 20, 2017 7.795 7.800 7.700 7.750 4,847 +0.05(+0.65%)
Oct 19, 2017 7.850 7.850 7.700 7.700 34,164 -0.04(-0.50%)
Oct 18, 2017 7.800 7.850 7.700 7.739 22,178 -0.01(-0.15%)
Oct 17, 2017 7.900 8.000 7.705 7.750 47,908 +0.00(+0.00%)
Oct 16, 2017 7.300 7.775 7.300 7.750 49,484 +0.55(+7.64%)
Oct 13, 2017 7.200 7.286 7.200 7.200 5,546 +0.00(+0.00%)
Oct 12, 2017 7.300 7.350 7.150 7.200 6,731 -0.13(-1.77%)
Oct 11, 2017 7.300 7.350 7.250 7.330 10,274 +0.18(+2.52%)
Oct 10, 2017 7.150 7.350 7.150 7.150 10,263 +0.00(+0.00%)
Oct 09, 2017 7.100 7.300 7.000 7.150 13,681 -0.15(-2.05%)
Oct 06, 2017 7.100 7.300 6.900 7.300 18,168 +0.20(+2.82%)
Oct 05, 2017 7.100 7.150 6.550 7.100 32,727 +0.05(+0.71%)
Oct 04, 2017 7.100 7.350 6.800 7.050 56,316 -0.10(-1.40%)
Oct 03, 2017 7.250 7.350 7.050 7.150 25,007 -0.10(-1.38%)
Oct 02, 2017 7.250 7.400 7.100 7.250 47,763 +0.00(+0.00%)
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%)
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.