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

Pro-Dex Inc (NQ: PDEX )

19.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 29, 2011 1.990 2.050 1.990 2.020 8,400 +0.03(+1.51%)
Jul 28, 2011 2.000 2.000 1.990 1.990 700 -0.02(-1.00%)
Jul 27, 2011 2.000 2.020 2.000 2.010 9,181 +0.02(+1.01%)
Jul 26, 2011 1.980 2.040 1.980 1.990 6,400 -0.01(-0.50%)
Jul 25, 2011 1.990 2.040 1.980 2.000 5,575 -0.05(-2.44%)
Jul 22, 2011 2.020 2.050 1.957 2.050 11,472 +0.10(+5.13%)
Jul 21, 2011 1.920 1.950 1.920 1.950 13,227 +0.01(+0.52%)
Jul 20, 2011 1.950 1.950 1.900 1.940 44,425 +0.02(+1.04%)
Jul 19, 2011 1.900 1.920 1.870 1.920 28,467 +0.02(+1.05%)
Jul 18, 2011 1.880 1.930 1.850 1.900 8,627 +0.02(+1.06%)
Jul 15, 2011 1.880 1.890 1.880 1.880 6,109 -0.02(-1.05%)
Jul 14, 2011 1.870 1.919 1.870 1.900 38,000 +0.00(+0.00%)
Jul 13, 2011 1.880 1.910 1.870 1.900 14,398 +0.00(+0.00%)
Jul 12, 2011 1.840 1.900 1.840 1.900 45,249 +0.02(+1.06%)
Jul 11, 2011 1.880 1.880 1.850 1.880 40,986 +0.02(+1.08%)
Jul 08, 2011 1.880 1.880 1.860 1.860 40,626 -0.03(-1.59%)
Jul 07, 2011 1.850 1.890 1.850 1.890 6,534 +0.04(+2.16%)
Jul 06, 2011 1.820 1.860 1.820 1.850 9,619 +0.00(+0.00%)
Jul 05, 2011 1.810 1.890 1.690 1.850 47,929 -0.01(-0.54%)
Jul 01, 2011 2.080 2.080 1.780 1.860 72,722 -0.22(-10.58%)
Jun 30, 2011 2.150 2.150 2.030 2.080 45,401 -0.02(-0.95%)
Jun 29, 2011 2.300 2.300 1.990 2.100 164,582 -0.65(-23.64%)
Jun 28, 2011 2.650 2.800 2.650 2.750 1,800 +0.10(+3.77%)
Jun 27, 2011 2.640 2.650 2.630 2.650 10,646 -0.02(-0.75%)
Jun 24, 2011 2.800 2.800 2.670 2.670 600 -0.13(-4.64%)
Jun 23, 2011 2.620 2.820 2.620 2.800 5,451 +0.05(+1.82%)
Jun 22, 2011 2.740 2.752 2.740 2.750 1,634 +0.00(+0.00%)
Jun 21, 2011 2.770 2.770 2.630 2.750 3,282 +0.00(+0.00%)
Jun 20, 2011 2.770 2.770 2.700 2.750 8,686 -0.03(-1.08%)
Jun 17, 2011 2.770 2.820 2.700 2.780 12,422 -0.02(-0.71%)
Jun 16, 2011 2.720 2.804 2.720 2.800 4,554 +0.04(+1.45%)
Jun 15, 2011 2.750 2.760 2.650 2.760 5,587 +0.01(+0.36%)
Jun 14, 2011 2.790 2.790 2.646 2.750 2,200 +0.05(+1.85%)
Jun 13, 2011 2.640 2.710 2.610 2.700 8,500 +0.06(+2.27%)
Jun 10, 2011 2.860 3.000 2.490 2.640 22,803 -0.19(-6.71%)
Jun 09, 2011 2.900 2.940 2.621 2.830 13,783 -0.04(-1.39%)
Jun 08, 2011 2.860 2.930 2.800 2.870 6,785 +0.03(+1.06%)
Jun 07, 2011 3.000 3.000 2.830 2.840 9,460 -0.16(-5.33%)
Jun 06, 2011 3.010 3.029 2.960 3.000 4,500 -0.05(-1.67%)
Jun 03, 2011 3.030 3.179 3.030 3.051 19,917 -0.04(-1.26%)
May 24, 2011 3.050 3.100 3.032 3.090 10,989 -0.01(-0.32%)
May 23, 2011 2.970 3.200 2.810 3.100 13,954 +0.07(+2.31%)
May 20, 2011 3.120 3.120 2.860 3.030 24,561 -0.05(-1.62%)
May 19, 2011 3.040 3.100 3.040 3.080 1,990 +0.01(+0.33%)
May 18, 2011 3.150 3.180 3.060 3.070 15,994 -0.05(-1.67%)
May 17, 2011 3.000 3.160 2.950 3.122 15,662 +0.08(+2.70%)
May 16, 2011 3.010 3.139 2.870 3.040 20,746 +0.01(+0.20%)
May 13, 2011 3.170 3.220 3.000 3.034 37,404 -0.12(-3.69%)
May 12, 2011 2.900 3.216 2.800 3.150 65,360 +0.24(+8.29%)
May 11, 2011 2.940 3.042 2.780 2.909 132,007 -0.01(-0.38%)
May 10, 2011 3.050 4.029 2.920 2.920 1,055,784 +0.52(+21.51%)
May 09, 2011 2.400 2.403 2.310 2.403 8,900 +0.00(+0.08%)
May 06, 2011 2.360 2.420 2.360 2.401 7,466 -0.01(-0.37%)
May 05, 2011 2.360 2.450 2.360 2.410 3,074 +0.05(+2.12%)
May 04, 2011 2.310 2.360 2.310 2.360 2,300 -0.00(-0.21%)
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.