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 (%)
Feb 28, 2014 2.300 2.330 2.250 2.250 19,384 -0.04(-1.75%)
Feb 27, 2014 2.220 2.310 2.220 2.290 25,312 +0.04(+1.78%)
Feb 26, 2014 2.230 2.390 2.210 2.250 45,554 -0.10(-4.26%)
Feb 25, 2014 2.500 2.500 2.300 2.350 49,917 -0.09(-3.69%)
Feb 24, 2014 2.460 2.480 2.440 2.440 23,221 -0.01(-0.41%)
Feb 21, 2014 2.450 2.520 2.450 2.450 10,653 +0.01(+0.41%)
Feb 20, 2014 2.530 2.540 2.440 2.440 31,850 -0.03(-1.21%)
Feb 19, 2014 2.460 2.500 2.430 2.470 26,390 +0.05(+2.06%)
Feb 18, 2014 2.410 2.450 2.400 2.420 42,725 +0.00(+0.00%)
Feb 14, 2014 2.450 2.420 2.420 2.420 22,800 -0.01(-0.41%)
Feb 13, 2014 2.420 2.480 2.410 2.430 29,473 +0.00(+0.00%)
Feb 12, 2014 2.500 2.511 2.430 2.430 25,900 -0.08(-3.19%)
Feb 11, 2014 2.500 2.560 2.410 2.510 54,553 +0.00(+0.00%)
Feb 10, 2014 2.550 2.580 2.510 2.510 29,667 -0.08(-3.09%)
Feb 07, 2014 2.660 2.660 2.500 2.590 121,612 -0.36(-12.20%)
Feb 06, 2014 2.920 2.950 2.900 2.950 23,457 +0.00(+0.00%)
Feb 05, 2014 3.030 3.110 2.950 2.950 63,282 -0.10(-3.28%)
Feb 04, 2014 3.060 3.150 3.020 3.050 29,265 +0.04(+1.33%)
Feb 03, 2014 3.060 3.150 2.990 3.010 67,996 -0.02(-0.67%)
Jan 31, 2014 3.160 3.165 3.030 3.030 24,497 -0.26(-7.89%)
Jan 30, 2014 3.152 3.350 3.110 3.290 48,384 +0.14(+4.44%)
Jan 29, 2014 3.140 3.320 3.100 3.150 66,011 -0.02(-0.66%)
Jan 28, 2014 3.380 3.380 3.050 3.171 90,107 -0.20(-5.91%)
Jan 27, 2014 3.620 3.650 3.300 3.370 151,054 -0.20(-5.60%)
Jan 24, 2014 3.420 3.600 3.290 3.570 437,580 +0.22(+6.57%)
Jan 23, 2014 3.520 3.600 3.120 3.350 675,933 -0.42(-11.14%)
Jan 22, 2014 2.660 3.800 2.660 3.770 658,743 +1.11(+41.73%)
Jan 21, 2014 2.720 2.850 2.550 2.660 21,889 -0.09(-3.28%)
Jan 17, 2014 2.810 2.750 2.750 2.750 1,700 -0.08(-2.86%)
Jan 15, 2014 2.831 2.831 2.831 2.831 0 +0.00(+0.04%)
Jan 14, 2014 2.820 2.830 2.820 2.830 5,780 +0.08(+2.91%)
Jan 13, 2014 2.830 2.850 2.750 2.750 15,767 -0.08(-2.83%)
Jan 10, 2014 2.880 2.880 2.750 2.830 23,094 -0.04(-1.39%)
Jan 09, 2014 2.770 2.870 2.770 2.870 18,006 +0.02(+0.70%)
Jan 08, 2014 2.670 2.940 2.670 2.850 76,983 +0.20(+7.54%)
Jan 07, 2014 2.550 2.690 2.550 2.650 98,245 +0.10(+3.93%)
Jan 06, 2014 2.430 2.580 2.430 2.550 22,740 +0.12(+4.94%)
Jan 03, 2014 2.380 2.430 2.380 2.430 6,142 +0.06(+2.53%)
Jan 02, 2014 2.300 2.430 2.300 2.370 26,233 -0.06(-2.47%)
Dec 31, 2013 2.320 2.430 2.430 2.430 17,700 +0.09(+4.04%)
Dec 30, 2013 2.280 2.400 2.270 2.336 14,867 -0.09(-3.88%)
Dec 27, 2013 2.440 2.450 2.400 2.430 21,868 +0.02(+0.83%)
Dec 26, 2013 2.370 2.450 2.370 2.410 23,178 +0.04(+1.73%)
Dec 24, 2013 2.320 2.390 2.270 2.369 8,415 +0.05(+2.11%)
Dec 23, 2013 2.252 2.320 2.252 2.320 62,478 +0.05(+2.20%)
Dec 20, 2013 2.271 2.274 2.240 2.270 2,144 -0.05(-2.16%)
Dec 19, 2013 2.300 2.330 2.260 2.320 15,422 -0.03(-1.28%)
Dec 18, 2013 2.400 2.400 2.350 2.350 12,289 -0.01(-0.47%)
Dec 17, 2013 2.400 2.400 2.350 2.361 10,491 -0.13(-5.18%)
Dec 16, 2013 2.420 2.490 2.420 2.490 1,838 +0.10(+4.18%)
Dec 13, 2013 2.390 2.400 2.390 2.390 1,512 +0.00(+0.00%)
Dec 12, 2013 2.360 2.390 2.360 2.390 2,035 +0.02(+0.84%)
Dec 11, 2013 2.360 2.370 2.360 2.370 3,000 -0.02(-0.84%)
Dec 10, 2013 2.390 2.400 2.390 2.390 2,897 +0.03(+1.27%)
Dec 06, 2013 2.370 2.360 2.360 2.360 90 +0.02(+0.85%)
Dec 04, 2013 2.340 2.340 2.340 2.340 1,000 -0.01(-0.42%)
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.