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 (%)
Jun 30, 2016 5.700 5.870 5.370 5.560 86,409 -0.05(-0.89%)
Jun 29, 2016 5.200 5.620 5.060 5.610 56,538 +0.43(+8.30%)
Jun 28, 2016 4.960 5.180 4.958 5.180 21,338 +0.22(+4.44%)
Jun 27, 2016 5.180 5.180 4.730 4.960 28,471 -0.11(-2.17%)
Jun 24, 2016 4.780 5.091 4.610 5.070 22,032 +0.10(+2.01%)
Jun 23, 2016 4.890 5.135 4.560 4.970 17,207 +0.30(+6.42%)
Jun 22, 2016 5.090 5.150 4.670 4.670 22,909 -0.40(-7.89%)
Jun 21, 2016 5.100 5.100 4.550 5.070 47,338 -0.09(-1.74%)
Jun 20, 2016 5.040 5.180 5.000 5.160 31,030 +0.19(+3.82%)
Jun 17, 2016 5.010 5.180 4.950 4.970 58,993 -0.06(-1.19%)
Jun 16, 2016 5.210 5.210 5.010 5.030 35,193 +0.01(+0.20%)
Jun 15, 2016 4.800 5.240 4.790 5.020 88,499 +0.27(+5.68%)
Jun 14, 2016 4.750 4.970 4.620 4.750 28,522 +0.03(+0.64%)
Jun 13, 2016 4.810 4.980 4.510 4.720 45,016 -0.03(-0.63%)
Jun 10, 2016 4.810 4.890 4.510 4.750 46,894 +0.00(+0.00%)
Jun 09, 2016 4.650 5.120 4.500 4.750 108,884 +0.11(+2.37%)
Jun 08, 2016 4.310 4.650 4.250 4.640 71,009 +0.34(+7.91%)
Jun 07, 2016 4.300 4.500 4.267 4.300 91,371 -0.04(-0.92%)
Jun 06, 2016 4.050 4.340 4.050 4.340 20,092 +0.29(+7.16%)
Jun 03, 2016 4.250 4.250 4.000 4.050 8,693 -0.10(-2.41%)
Jun 02, 2016 4.300 4.300 4.060 4.150 25,186 -0.13(-3.04%)
Jun 01, 2016 3.990 4.330 3.940 4.280 64,941 +0.20(+4.90%)
May 31, 2016 4.000 4.180 4.000 4.080 19,915 +0.00(+0.00%)
May 27, 2016 4.040 4.080 4.080 4.080 18,200 +0.06(+1.49%)
May 26, 2016 3.865 4.080 3.840 4.020 34,323 +0.19(+4.96%)
May 25, 2016 3.810 3.840 3.665 3.830 37,562 -0.05(-1.29%)
May 24, 2016 3.926 3.940 3.783 3.880 6,358 -0.09(-2.27%)
May 23, 2016 3.950 3.980 3.720 3.970 22,707 +0.05(+1.28%)
May 20, 2016 3.986 4.000 3.770 3.920 33,261 -0.06(-1.51%)
May 19, 2016 3.970 4.050 3.964 3.980 7,152 +0.03(+0.76%)
May 18, 2016 4.012 4.050 3.650 3.950 30,227 -0.12(-2.95%)
May 17, 2016 4.282 4.340 3.990 4.070 23,389 -0.17(-4.01%)
May 16, 2016 4.330 4.400 4.160 4.240 29,397 +0.00(+0.00%)
May 13, 2016 3.820 4.400 3.820 4.240 215,992 +0.47(+12.47%)
May 12, 2016 3.860 3.860 3.710 3.770 8,250 -0.10(-2.58%)
May 11, 2016 3.940 3.950 3.846 3.870 12,335 -0.03(-0.77%)
May 10, 2016 3.800 3.900 3.800 3.900 44,572 +0.13(+3.45%)
May 09, 2016 3.580 3.790 3.570 3.770 35,571 +0.29(+8.22%)
May 06, 2016 3.423 3.484 3.423 3.484 992 -0.11(-2.96%)
May 05, 2016 3.430 3.610 3.430 3.590 4,640 +0.16(+4.66%)
May 04, 2016 3.545 3.550 3.430 3.430 8,587 -0.15(-4.18%)
May 03, 2016 3.540 3.579 3.530 3.579 2,175 +0.04(+1.00%)
May 02, 2016 3.590 3.590 3.540 3.544 2,605 +0.02(+0.68%)
Apr 29, 2016 3.600 3.680 3.440 3.520 24,221 -0.09(-2.50%)
Apr 28, 2016 3.646 3.702 3.610 3.610 3,062 -0.04(-1.09%)
Apr 27, 2016 3.700 3.703 3.624 3.650 5,700 +0.00(+0.00%)
Apr 26, 2016 3.710 3.714 3.650 3.650 4,069 -0.05(-1.35%)
Apr 25, 2016 3.710 3.740 3.630 3.700 2,034 -0.08(-2.12%)
Apr 22, 2016 3.740 3.780 3.610 3.780 12,290 +0.01(+0.27%)
Apr 21, 2016 3.600 3.790 3.600 3.770 12,697 +0.23(+6.50%)
Apr 20, 2016 3.400 3.570 3.400 3.540 8,073 +0.19(+5.67%)
Apr 19, 2016 3.330 3.350 3.330 3.350 851 +0.02(+0.60%)
Apr 18, 2016 3.320 3.422 3.310 3.330 14,354 +0.01(+0.33%)
Apr 15, 2016 3.311 3.430 3.310 3.319 9,989 -0.03(-0.92%)
Apr 14, 2016 3.130 3.432 3.110 3.350 17,328 +0.02(+0.60%)
Apr 13, 2016 3.379 3.400 3.300 3.330 10,415 +0.00(+0.07%)
Apr 12, 2016 3.480 3.530 3.310 3.328 16,495 -0.17(-4.92%)
Apr 11, 2016 3.620 3.732 3.500 3.500 4,121 -0.06(-1.69%)
Apr 08, 2016 3.680 3.680 3.520 3.560 7,415 -0.08(-2.20%)
Apr 07, 2016 3.512 3.660 3.510 3.640 2,404 +0.10(+2.82%)
Apr 06, 2016 3.550 3.680 3.521 3.540 20,387 -0.08(-2.22%)
Apr 05, 2016 3.720 3.720 3.510 3.620 9,668 -0.12(-3.20%)
Apr 04, 2016 3.900 3.900 3.700 3.740 11,167 -0.11(-2.86%)
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.