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

Pro-Dex Inc (NQ: PDEX )

19.67 -0.07 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2018 14.44 14.95 14.05 14.60 79,800 +0.15(+1.04%)
Nov 29, 2018 14.19 14.78 13.75 14.45 76,458 +0.13(+0.91%)
Nov 28, 2018 14.08 14.64 13.80 14.32 52,748 +0.04(+0.28%)
Nov 27, 2018 14.20 14.64 13.60 14.28 50,870 -0.16(-1.11%)
Nov 26, 2018 13.85 14.80 13.85 14.44 58,129 +0.64(+4.64%)
Nov 23, 2018 13.86 14.91 13.80 13.80 62,900 -0.04(-0.30%)
Nov 21, 2018 13.84 13.84 13.84 0 -0.05(-0.34%)
Nov 20, 2018 14.07 14.28 13.05 13.89 62,561 -0.31(-2.18%)
Nov 19, 2018 14.50 15.48 13.90 14.20 93,502 -0.20(-1.39%)
Nov 16, 2018 14.06 16.00 13.90 14.40 175,600 +0.30(+2.13%)
Nov 15, 2018 14.00 14.72 13.77 14.10 61,916 +0.28(+2.03%)
Nov 14, 2018 13.31 14.24 13.30 13.82 48,576 +0.25(+1.84%)
Nov 13, 2018 12.60 14.35 12.55 13.57 102,691 +1.02(+8.13%)
Nov 12, 2018 12.29 12.98 12.07 12.55 81,809 +0.48(+3.93%)
Nov 09, 2018 11.20 12.50 11.15 12.07 174,200 +2.77(+29.84%)
Nov 08, 2018 9.300 9.300 9.300 9.300 15,714 +0.12(+1.31%)
Nov 07, 2018 9.600 9.750 9.100 9.180 23,533 +0.06(+0.66%)
Nov 06, 2018 9.006 9.500 9.006 9.120 2,184 -0.13(-1.41%)
Nov 05, 2018 9.460 9.490 9.250 9.250 2,330 -0.35(-3.65%)
Nov 02, 2018 9.600 9.700 9.600 9.600 2,300 +0.00(+0.00%)
Nov 01, 2018 9.400 9.600 9.400 9.600 2,974 +0.80(+9.09%)
Oct 31, 2018 9.010 9.590 8.800 8.800 6,316 -0.20(-2.22%)
Oct 30, 2018 9.070 9.090 8.960 9.000 6,271 -0.01(-0.11%)
Oct 29, 2018 8.755 9.300 8.755 9.010 7,687 +0.19(+2.15%)
Oct 26, 2018 8.980 9.020 8.010 8.820 5,500 -0.16(-1.78%)
Oct 25, 2018 9.250 9.250 8.980 8.980 590 -0.23(-2.50%)
Oct 24, 2018 8.980 9.540 8.980 9.210 8,016 +0.06(+0.66%)
Oct 23, 2018 9.430 9.460 8.980 9.150 13,898 -0.37(-3.89%)
Oct 22, 2018 9.350 9.595 9.350 9.520 10,009 +0.01(+0.11%)
Oct 19, 2018 9.850 10.04 9.330 9.510 11,400 -0.33(-3.35%)
Oct 18, 2018 9.770 9.900 9.770 9.840 2,196 +0.10(+1.03%)
Oct 17, 2018 9.630 9.740 9.630 9.740 2,130 -0.09(-0.92%)
Oct 16, 2018 9.870 9.870 9.370 9.830 11,678 -0.21(-2.14%)
Oct 15, 2018 9.600 10.23 9.600 10.04 10,124 +0.45(+4.64%)
Oct 12, 2018 8.980 9.600 8.980 9.600 3,400 +0.61(+6.79%)
Oct 11, 2018 9.430 9.430 8.990 8.990 12,032 -0.01(-0.11%)
Oct 10, 2018 9.500 9.875 8.980 9.000 20,784 -0.84(-8.54%)
Oct 09, 2018 9.390 9.928 9.200 9.840 7,028 +0.44(+4.68%)
Oct 08, 2018 9.980 10.03 9.220 9.400 22,764 -0.68(-6.75%)
Oct 05, 2018 10.56 10.56 10.07 10.08 3,900 -0.58(-5.44%)
Oct 04, 2018 10.18 10.66 10.12 10.66 13,151 +0.54(+5.34%)
Oct 03, 2018 10.00 10.75 9.940 10.12 15,182 +0.01(+0.10%)
Oct 02, 2018 10.18 10.50 10.11 10.11 9,413 -0.19(-1.84%)
Oct 01, 2018 9.790 10.44 9.663 10.30 32,838 -0.10(-0.96%)
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%)
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.