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 (%)
Sep 30, 2016 4.500 4.580 4.352 4.580 15,791 +0.17(+3.85%)
Sep 29, 2016 4.789 4.789 4.410 4.410 14,620 -0.29(-6.17%)
Sep 28, 2016 4.800 4.880 4.590 4.700 77,798 -0.04(-0.84%)
Sep 27, 2016 4.570 4.900 4.550 4.740 20,935 -0.04(-0.84%)
Sep 26, 2016 4.870 5.120 4.610 4.780 19,947 -0.17(-3.43%)
Sep 23, 2016 4.820 5.100 4.720 4.950 35,654 +0.08(+1.64%)
Sep 22, 2016 4.740 4.920 4.601 4.870 34,155 +0.11(+2.31%)
Sep 21, 2016 4.750 4.960 4.639 4.760 6,914 -0.13(-2.66%)
Sep 20, 2016 4.899 4.899 4.610 4.890 10,606 +0.02(+0.41%)
Sep 19, 2016 5.170 5.192 4.700 4.870 46,561 -0.32(-6.17%)
Sep 16, 2016 5.530 5.730 5.030 5.190 43,066 -0.16(-2.99%)
Sep 15, 2016 5.300 5.420 5.211 5.350 5,379 +0.00(+0.00%)
Sep 14, 2016 5.309 5.350 5.170 5.350 10,445 +0.14(+2.69%)
Sep 13, 2016 5.190 5.294 5.150 5.210 5,206 +0.06(+1.16%)
Sep 12, 2016 5.180 5.272 5.010 5.150 8,175 -0.10(-1.90%)
Sep 09, 2016 5.530 5.530 5.220 5.250 12,389 -0.39(-6.91%)
Sep 08, 2016 5.540 5.700 5.320 5.640 15,971 +0.26(+4.83%)
Sep 07, 2016 5.310 5.600 5.290 5.380 20,220 +0.04(+0.75%)
Sep 06, 2016 5.040 5.340 5.040 5.340 24,832 +0.16(+3.09%)
Sep 02, 2016 5.230 5.180 5.180 5.180 3,000 -0.05(-0.96%)
Sep 01, 2016 4.960 5.310 4.950 5.230 9,647 -0.16(-2.97%)
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%)
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.