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

Pro-Dex Inc (NQ: PDEX )

19.50 -0.45 (-2.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2017 5.100 5.100 4.950 5.000 898 -0.05(-0.99%)
Feb 27, 2017 5.050 5.050 4.769 5.050 18,045 +0.05(+1.00%)
Feb 24, 2017 5.000 5.050 4.950 5.000 45,051 -0.05(-0.99%)
Feb 23, 2017 5.000 5.050 4.850 5.050 44,086 +0.05(+1.00%)
Feb 22, 2017 5.050 5.050 5.000 5.000 6,038 +0.00(+0.00%)
Feb 21, 2017 5.150 5.150 5.000 5.000 18,836 -0.10(-1.96%)
Feb 17, 2017 5.100 5.100 5.100 0 -0.20(-3.77%)
Feb 16, 2017 5.200 5.350 5.200 5.300 8,821 +0.10(+1.92%)
Feb 15, 2017 5.250 5.250 5.150 5.200 2,283 -0.10(-1.89%)
Feb 14, 2017 5.050 5.400 5.050 5.300 10,951 +0.20(+3.92%)
Feb 13, 2017 4.900 5.125 4.800 5.100 13,029 +0.20(+4.08%)
Feb 10, 2017 5.100 5.150 4.800 4.900 65,147 -0.55(-10.09%)
Feb 09, 2017 5.500 5.500 5.170 5.450 9,286 -0.05(-0.91%)
Feb 08, 2017 5.500 5.500 5.342 5.500 13,696 +0.10(+1.85%)
Feb 07, 2017 5.050 5.406 5.050 5.400 2,846 +0.15(+2.86%)
Feb 06, 2017 5.400 5.400 5.250 5.250 1,051 -0.15(-2.78%)
Feb 03, 2017 5.450 5.450 5.200 5.400 12,269 +0.15(+2.86%)
Feb 02, 2017 5.200 5.250 5.100 5.250 13,338 +0.10(+1.94%)
Feb 01, 2017 5.150 5.195 5.150 5.150 12,420 -0.10(-1.90%)
Jan 31, 2017 5.250 5.300 5.150 5.250 6,545 +0.00(+0.00%)
Jan 30, 2017 5.250 5.250 5.150 5.250 3,998 -0.08(-1.41%)
Jan 27, 2017 5.150 5.400 5.100 5.325 9,591 +0.23(+4.41%)
Jan 26, 2017 5.050 5.150 5.050 5.100 2,163 +0.05(+0.99%)
Jan 25, 2017 5.037 5.150 5.000 5.050 3,980 -0.05(-0.98%)
Jan 24, 2017 5.150 5.150 5.000 5.100 9,878 -0.05(-0.97%)
Jan 23, 2017 5.000 5.150 5.000 5.150 11,193 +0.05(+0.98%)
Jan 20, 2017 5.200 5.200 5.100 5.100 5,893 -0.10(-1.92%)
Jan 18, 2017 5.200 5.200 5.200 315 -0.20(-3.70%)
Jan 17, 2017 5.500 5.534 5.350 5.400 5,042 -0.20(-3.57%)
Jan 13, 2017 5.600 5.600 5.600 0 +0.10(+1.82%)
Jan 12, 2017 5.439 5.500 5.350 5.500 25,015 +0.00(+0.00%)
Jan 11, 2017 5.300 5.500 5.250 5.500 10,914 +0.15(+2.80%)
Jan 10, 2017 5.350 5.484 5.300 5.350 12,984 -0.05(-0.93%)
Jan 09, 2017 5.350 5.450 5.350 5.400 10,494 +0.05(+0.93%)
Jan 06, 2017 5.250 5.500 5.250 5.350 11,764 +0.20(+3.88%)
Jan 05, 2017 5.450 5.450 5.150 5.150 12,766 +0.00(+0.00%)
Jan 04, 2017 5.100 5.350 5.050 5.150 15,543 +0.15(+3.00%)
Jan 03, 2017 4.955 5.050 4.950 5.000 4,752 +0.30(+6.38%)
Dec 30, 2016 4.700 4.700 4.700 0 +0.05(+1.08%)
Dec 29, 2016 5.300 5.300 4.600 4.650 19,166 -0.60(-11.51%)
Dec 28, 2016 5.050 5.350 5.000 5.255 16,062 +0.26(+5.21%)
Dec 27, 2016 4.750 5.000 4.750 4.995 10,413 +0.15(+2.99%)
Dec 23, 2016 4.850 4.850 4.850 0 +0.20(+4.30%)
Dec 22, 2016 4.700 4.719 4.650 4.650 7,758 +0.00(+0.00%)
Dec 21, 2016 4.650 4.750 4.600 4.650 8,140 +0.15(+3.33%)
Dec 20, 2016 4.500 4.500 4.500 4.500 778 -0.05(-1.10%)
Dec 19, 2016 4.670 4.670 4.500 4.550 9,168 +0.05(+1.11%)
Dec 16, 2016 4.418 4.550 4.400 4.500 10,007 -0.05(-1.10%)
Dec 15, 2016 4.500 4.550 4.450 4.550 2,490 +0.05(+1.11%)
Dec 14, 2016 4.600 4.650 4.500 4.500 10,698 -0.15(-3.23%)
Dec 13, 2016 4.650 4.650 4.650 4.650 287 +0.05(+1.09%)
Dec 12, 2016 4.350 4.673 4.250 4.600 14,944 +0.12(+2.59%)
Dec 09, 2016 4.555 4.731 4.400 4.484 10,828 +0.03(+0.76%)
Dec 08, 2016 4.450 4.650 4.450 4.450 16,037 +0.10(+2.30%)
Dec 07, 2016 4.450 4.450 4.350 4.350 4,109 -0.08(-1.81%)
Dec 06, 2016 4.350 4.450 4.350 4.430 2,139 +0.03(+0.68%)
Dec 05, 2016 4.400 4.454 4.350 4.400 9,970 +0.00(+0.00%)
Dec 02, 2016 4.350 4.400 4.350 4.400 2,184 +0.00(+0.00%)
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.