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

Pro-Dex Inc (NQ: PDEX )

19.55 -0.10 (-0.51%)
Streaming Delayed Price Updated: 12:52 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 (%)
Nov 30, 2016 4.250 4.400 4.250 4.300 3,243 +0.05(+1.18%)
Nov 29, 2016 4.268 4.432 4.250 4.250 6,462 -0.20(-4.49%)
Nov 28, 2016 4.550 4.550 4.305 4.450 10,267 -0.05(-1.11%)
Nov 25, 2016 4.500 4.500 4.500 4.500 170 +0.10(+2.27%)
Nov 23, 2016 4.400 4.400 4.400 0 -0.05(-1.12%)
Nov 22, 2016 4.400 4.450 4.400 4.450 5,655 +0.00(+0.00%)
Nov 21, 2016 4.500 4.500 4.450 4.450 7,023 +0.05(+1.14%)
Nov 18, 2016 4.595 4.600 4.400 4.400 5,241 -0.29(-6.28%)
Nov 17, 2016 4.600 4.695 4.512 4.695 7,915 +0.18(+3.92%)
Nov 16, 2016 4.550 4.600 4.500 4.518 4,868 -0.03(-0.70%)
Nov 15, 2016 4.755 4.755 4.550 4.550 8,622 -0.15(-3.19%)
Nov 14, 2016 4.500 4.700 4.500 4.700 20,669 +0.20(+4.44%)
Nov 11, 2016 4.225 4.500 4.225 4.500 8,413 +0.25(+5.88%)
Nov 10, 2016 4.250 4.300 4.180 4.250 3,440 +0.00(+0.00%)
Nov 09, 2016 4.000 4.277 4.000 4.250 16,895 +0.15(+3.66%)
Nov 08, 2016 4.200 4.291 3.800 4.100 35,071 -0.15(-3.53%)
Nov 07, 2016 4.200 4.250 4.000 4.250 33,224 +0.10(+2.41%)
Nov 04, 2016 4.100 4.300 4.100 4.150 11,860 -0.10(-2.35%)
Nov 03, 2016 4.350 4.400 4.155 4.250 9,682 -0.15(-3.41%)
Nov 02, 2016 4.350 4.400 4.050 4.400 37,040 +0.00(+0.00%)
Nov 01, 2016 4.650 4.650 4.350 4.400 18,242 -0.25(-5.38%)
Oct 31, 2016 4.500 4.650 4.450 4.650 6,041 +0.15(+3.33%)
Oct 28, 2016 4.800 4.900 4.400 4.500 72,755 -0.30(-6.25%)
Oct 27, 2016 4.950 4.950 4.767 4.800 40,865 -0.15(-3.03%)
Oct 26, 2016 4.950 5.000 4.800 4.950 49,799 +0.05(+1.02%)
Oct 25, 2016 4.950 5.150 4.850 4.900 79,397 -0.05(-1.01%)
Oct 24, 2016 4.745 5.000 4.650 4.950 43,647 +0.25(+5.32%)
Oct 21, 2016 4.550 4.750 4.500 4.700 26,913 +0.10(+2.17%)
Oct 20, 2016 4.600 4.650 4.450 4.600 27,669 +0.05(+1.10%)
Oct 19, 2016 4.500 4.675 4.500 4.550 6,654 +0.00(+0.00%)
Oct 18, 2016 4.650 4.700 4.505 4.550 7,103 +0.00(+0.00%)
Oct 17, 2016 4.650 4.700 4.550 4.550 2,329 -0.06(-1.30%)
Oct 14, 2016 4.700 4.700 4.600 4.610 5,638 -0.04(-0.86%)
Oct 13, 2016 4.950 4.950 4.650 4.650 7,283 -0.30(-6.06%)
Oct 12, 2016 5.050 5.400 4.900 4.950 64,298 +0.05(+1.02%)
Oct 11, 2016 4.750 5.150 4.750 4.900 40,487 +0.00(+0.00%)
Oct 10, 2016 5.000 5.150 4.400 4.900 62,704 -0.30(-5.77%)
Oct 07, 2016 4.660 5.240 4.610 5.200 74,897 +0.58(+12.55%)
Oct 06, 2016 4.330 4.710 4.330 4.620 53,675 +0.31(+7.19%)
Oct 05, 2016 4.310 4.440 4.271 4.310 8,297 -0.05(-1.15%)
Oct 04, 2016 4.450 4.450 4.350 4.360 3,790 -0.05(-1.13%)
Oct 03, 2016 4.500 4.502 4.410 4.410 3,890 -0.17(-3.71%)
Sep 30, 2016 4.500 4.580 4.352 4.580 15,791 +0.17(+3.85%)
Sep 29, 2016 4.789 4.789 4.410 4.410 14,620 -0.29(-6.17%)
Sep 28, 2016 4.800 4.880 4.590 4.700 77,798 -0.04(-0.84%)
Sep 27, 2016 4.570 4.900 4.550 4.740 20,935 -0.04(-0.84%)
Sep 26, 2016 4.870 5.120 4.610 4.780 19,947 -0.17(-3.43%)
Sep 23, 2016 4.820 5.100 4.720 4.950 35,654 +0.08(+1.64%)
Sep 22, 2016 4.740 4.920 4.601 4.870 34,155 +0.11(+2.31%)
Sep 21, 2016 4.750 4.960 4.639 4.760 6,914 -0.13(-2.66%)
Sep 20, 2016 4.899 4.899 4.610 4.890 10,606 +0.02(+0.41%)
Sep 19, 2016 5.170 5.192 4.700 4.870 46,561 -0.32(-6.17%)
Sep 16, 2016 5.530 5.730 5.030 5.190 43,066 -0.16(-2.99%)
Sep 15, 2016 5.300 5.420 5.211 5.350 5,379 +0.00(+0.00%)
Sep 14, 2016 5.309 5.350 5.170 5.350 10,445 +0.14(+2.69%)
Sep 13, 2016 5.190 5.294 5.150 5.210 5,206 +0.06(+1.16%)
Sep 12, 2016 5.180 5.272 5.010 5.150 8,175 -0.10(-1.90%)
Sep 09, 2016 5.530 5.530 5.220 5.250 12,389 -0.39(-6.91%)
Sep 08, 2016 5.540 5.700 5.320 5.640 15,971 +0.26(+4.83%)
Sep 07, 2016 5.310 5.600 5.290 5.380 20,220 +0.04(+0.75%)
Sep 06, 2016 5.040 5.340 5.040 5.340 24,832 +0.16(+3.09%)
Sep 02, 2016 5.230 5.180 5.180 5.180 3,000 -0.05(-0.96%)
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.