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 (%)
Aug 31, 2016 5.440 5.810 5.050 5.390 48,086 -0.22(-3.92%)
Aug 30, 2016 5.750 6.270 5.386 5.610 120,883 -0.12(-2.09%)
Aug 29, 2016 5.330 5.840 5.330 5.730 34,372 +0.41(+7.61%)
Aug 26, 2016 5.089 5.350 5.089 5.325 33,983 +0.24(+4.62%)
Aug 25, 2016 4.630 5.140 4.630 5.090 90,571 +0.45(+9.70%)
Aug 24, 2016 4.600 4.710 4.550 4.640 39,373 +0.06(+1.31%)
Aug 23, 2016 4.584 4.584 4.550 4.580 1,743 +0.03(+0.66%)
Aug 22, 2016 4.600 4.600 4.540 4.550 5,348 -0.11(-2.37%)
Aug 19, 2016 4.600 4.660 4.600 4.660 4,129 +0.06(+1.32%)
Aug 18, 2016 4.510 4.678 4.510 4.600 12,157 +0.05(+1.10%)
Aug 17, 2016 4.750 4.750 4.550 4.550 23,905 -0.15(-3.19%)
Aug 16, 2016 4.640 4.809 4.640 4.700 14,571 -0.02(-0.43%)
Aug 15, 2016 4.710 4.830 4.700 4.720 8,983 -0.07(-1.46%)
Aug 12, 2016 4.750 4.940 4.634 4.790 4,180 -0.01(-0.21%)
Aug 11, 2016 4.780 4.800 4.720 4.800 6,954 -0.02(-0.41%)
Aug 10, 2016 4.710 4.840 4.610 4.820 8,778 +0.11(+2.34%)
Aug 09, 2016 4.600 4.950 4.360 4.710 83,425 +0.10(+2.17%)
Aug 08, 2016 4.850 4.900 4.580 4.610 105,223 -0.38(-7.62%)
Aug 05, 2016 5.060 5.150 4.860 4.990 18,411 -0.12(-2.35%)
Aug 04, 2016 5.050 5.120 4.968 5.110 10,976 +0.03(+0.59%)
Aug 03, 2016 5.010 5.100 5.010 5.080 12,145 +0.02(+0.40%)
Aug 02, 2016 5.350 5.350 5.000 5.060 15,495 -0.35(-6.47%)
Aug 01, 2016 5.500 5.500 5.390 5.410 4,672 -0.10(-1.81%)
Jul 29, 2016 5.500 5.560 5.360 5.510 28,309 -0.06(-1.08%)
Jul 28, 2016 5.520 5.615 5.460 5.570 14,461 +0.02(+0.36%)
Jul 27, 2016 5.430 5.550 5.220 5.550 15,596 +0.09(+1.65%)
Jul 26, 2016 5.400 5.490 5.351 5.460 9,039 +0.05(+0.92%)
Jul 25, 2016 5.470 5.480 5.270 5.410 28,191 -0.14(-2.52%)
Jul 22, 2016 5.700 5.750 5.500 5.550 28,664 -0.22(-3.81%)
Jul 21, 2016 5.900 6.030 5.610 5.770 20,191 -0.13(-2.20%)
Jul 20, 2016 5.810 6.050 5.759 5.900 19,601 +0.17(+2.97%)
Jul 19, 2016 5.990 6.262 5.700 5.730 19,555 -0.22(-3.70%)
Jul 18, 2016 5.600 5.999 5.591 5.950 28,622 +0.09(+1.54%)
Jul 15, 2016 6.640 6.680 5.650 5.860 87,831 -0.67(-10.26%)
Jul 14, 2016 6.540 6.680 6.470 6.530 58,811 +0.05(+0.77%)
Jul 13, 2016 6.380 6.484 6.300 6.480 43,692 +0.19(+3.02%)
Jul 12, 2016 5.960 6.535 5.870 6.290 67,238 +0.42(+7.16%)
Jul 11, 2016 5.520 5.890 5.520 5.870 55,736 +0.44(+8.10%)
Jul 08, 2016 5.230 5.500 5.195 5.430 32,192 +0.23(+4.52%)
Jul 07, 2016 5.194 5.300 5.170 5.195 16,294 -0.21(-3.97%)
Jul 05, 2016 5.520 5.730 5.114 5.410 68,992 -0.12(-2.17%)
Jul 01, 2016 5.600 5.530 5.530 5.530 16,100 -0.03(-0.54%)
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%)
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.