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 27, 2015 2.093 2.100 2.050 2.080 8,240 -0.02(-0.72%)
Feb 26, 2015 2.100 2.140 2.050 2.095 22,205 -0.02(-1.18%)
Feb 25, 2015 2.170 2.270 2.090 2.120 88,071 -0.05(-2.30%)
Feb 24, 2015 2.150 2.220 2.150 2.170 20,872 -0.04(-1.72%)
Feb 23, 2015 2.280 2.280 2.206 2.208 12,741 -0.07(-3.16%)
Feb 20, 2015 2.280 2.300 2.280 2.280 3,600 +0.02(+0.88%)
Feb 19, 2015 2.310 2.310 2.260 2.260 12,050 -0.06(-2.59%)
Feb 18, 2015 2.300 2.330 2.300 2.320 9,500 -0.03(-1.09%)
Feb 17, 2015 2.340 2.367 2.320 2.345 14,594 -0.05(-2.27%)
Feb 13, 2015 2.390 2.400 2.400 2.400 26,300 +0.04(+1.69%)
Feb 12, 2015 2.390 2.390 2.350 2.360 5,604 -0.04(-1.65%)
Feb 11, 2015 2.340 2.400 2.340 2.400 9,569 -0.07(-2.65%)
Feb 10, 2015 2.480 2.480 2.460 2.465 4,918 -0.01(-0.21%)
Feb 09, 2015 2.470 2.470 2.460 2.470 8,870 +0.00(+0.00%)
Feb 06, 2015 2.450 2.470 2.450 2.470 1,150 +0.03(+1.23%)
Feb 05, 2015 2.420 2.451 2.420 2.440 6,850 +0.04(+1.67%)
Feb 04, 2015 2.420 2.420 2.380 2.400 4,710 +0.01(+0.42%)
Feb 03, 2015 2.370 2.460 2.360 2.390 1,267 +0.03(+1.27%)
Feb 02, 2015 2.360 2.360 2.360 2.360 630 -0.02(-0.84%)
Jan 30, 2015 2.380 2.380 2.380 2.380 300 +0.01(+0.42%)
Jan 29, 2015 2.340 2.370 2.320 2.370 1,750 +0.00(+0.00%)
Jan 28, 2015 2.440 2.440 2.319 2.370 29,887 -0.07(-2.90%)
Jan 27, 2015 2.421 2.467 2.420 2.441 6,762 -0.04(-1.58%)
Jan 26, 2015 2.500 2.500 2.480 2.480 1,500 +0.00(+0.00%)
Jan 23, 2015 2.480 2.480 2.480 2.480 557 +0.01(+0.36%)
Jan 22, 2015 2.471 2.471 2.471 2.471 1,700 +0.01(+0.28%)
Jan 21, 2015 2.400 2.550 2.400 2.464 45,161 +0.00(+0.16%)
Jan 20, 2015 2.440 2.460 2.440 2.460 1,400 -0.01(-0.40%)
Jan 16, 2015 2.460 2.496 2.460 2.470 372 +0.01(+0.41%)
Jan 15, 2015 2.430 2.480 2.430 2.460 11,900 +0.05(+2.07%)
Jan 14, 2015 2.480 2.480 2.410 2.410 6,866 -0.01(-0.41%)
Jan 13, 2015 2.430 2.430 2.420 2.420 2,890 -0.00(-0.00%)
Jan 12, 2015 2.410 2.420 2.410 2.420 2,100 -0.10(-3.89%)
Jan 09, 2015 2.410 2.530 2.410 2.518 2,699 +0.07(+2.78%)
Jan 08, 2015 2.470 2.470 2.410 2.450 1,784 -0.04(-1.60%)
Jan 07, 2015 2.420 2.500 2.420 2.490 2,700 -0.05(-1.97%)
Jan 06, 2015 2.414 2.551 2.414 2.540 8,986 +0.14(+5.83%)
Jan 05, 2015 2.500 2.570 2.400 2.400 34,196 -0.05(-2.04%)
Jan 02, 2015 2.450 2.500 2.370 2.450 1,885 -0.02(-0.81%)
Dec 31, 2014 2.490 2.470 2.470 2.470 1,300 +0.07(+2.90%)
Dec 30, 2014 2.390 2.450 2.381 2.401 1,644 +0.02(+0.88%)
Dec 29, 2014 2.469 2.469 2.350 2.380 724 -0.07(-2.87%)
Dec 26, 2014 2.300 2.450 2.300 2.450 600 +0.10(+4.26%)
Dec 24, 2014 2.310 2.350 2.350 2.350 3,300 +0.03(+1.29%)
Dec 23, 2014 2.340 2.340 2.320 2.320 1,161 +0.01(+0.43%)
Dec 22, 2014 2.300 2.320 2.300 2.310 2,222 -0.02(-0.86%)
Dec 19, 2014 2.310 2.330 2.290 2.330 3,810 +0.02(+0.87%)
Dec 18, 2014 2.310 2.310 2.310 2.310 116 +0.00(+0.00%)
Dec 17, 2014 2.310 2.310 2.301 2.310 452 -0.04(-1.70%)
Dec 16, 2014 2.350 2.350 2.350 2.350 2,545 +0.05(+2.17%)
Dec 15, 2014 2.300 2.304 2.300 2.300 2,888 +0.00(+0.00%)
Dec 12, 2014 2.300 2.310 2.300 2.300 721 -0.05(-2.13%)
Dec 11, 2014 2.361 2.361 2.350 2.350 1,250 -0.04(-1.67%)
Dec 10, 2014 2.337 2.390 2.337 2.390 3,020 +0.02(+0.84%)
Dec 09, 2014 2.290 2.370 2.290 2.370 3,050 +0.07(+3.04%)
Dec 08, 2014 2.290 2.300 2.290 2.300 7,035 -0.01(-0.48%)
Dec 05, 2014 2.310 2.311 2.310 2.311 3,100 +0.02(+0.93%)
Dec 04, 2014 2.300 2.300 2.220 2.290 14,362 -0.02(-0.87%)
Dec 03, 2014 2.290 2.340 2.290 2.310 6,923 +0.01(+0.43%)
Dec 02, 2014 2.270 2.300 2.270 2.300 7,149 +0.03(+1.32%)
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.