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

Pro-Dex Inc (NQ: PDEX )

19.67 -0.07 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2010 2.070 2.140 2.070 2.129 3,262 +0.03(+1.37%)
Nov 29, 2010 2.140 2.140 2.090 2.100 16,617 -0.03(-1.42%)
Nov 26, 2010 2.130 2.130 2.130 2.130 416 -0.02(-0.92%)
Nov 24, 2010 2.140 2.150 2.150 2.150 14,300 -0.00(-0.00%)
Nov 23, 2010 2.140 2.150 2.140 2.150 12,567 -0.01(-0.46%)
Nov 22, 2010 2.190 2.190 2.150 2.160 3,011 -0.00(-0.00%)
Nov 19, 2010 2.270 2.270 2.150 2.160 17,806 -0.10(-4.43%)
Nov 18, 2010 2.220 2.280 2.220 2.260 8,092 +0.02(+0.90%)
Nov 17, 2010 2.220 2.240 2.200 2.240 38,764 +0.00(+0.00%)
Nov 16, 2010 2.250 2.250 2.160 2.240 13,069 -0.01(-0.44%)
Nov 15, 2010 2.210 2.250 2.210 2.250 18,635 +0.05(+2.27%)
Nov 12, 2010 2.220 2.220 2.160 2.200 16,825 -0.05(-2.22%)
Nov 11, 2010 2.300 2.300 2.249 2.250 20,532 -0.07(-3.02%)
Nov 10, 2010 2.300 2.419 2.260 2.320 88,093 +0.32(+16.00%)
Nov 09, 2010 1.960 2.000 1.950 2.000 9,369 -0.04(-1.96%)
Nov 08, 2010 1.940 2.040 1.920 2.040 5,021 +0.06(+3.03%)
Nov 05, 2010 1.960 2.040 1.950 1.980 7,600 +0.06(+3.13%)
Nov 04, 2010 1.950 1.950 1.910 1.920 1,634 -0.03(-1.54%)
Nov 03, 2010 1.940 1.970 1.860 1.950 1,000 -0.02(-1.02%)
Nov 01, 2010 1.960 1.970 1.970 1.970 5,500 +0.04(+2.07%)
Oct 29, 2010 1.930 1.930 1.930 1.930 334 -0.02(-1.02%)
Oct 28, 2010 1.930 1.950 1.930 1.950 1,834 +0.05(+2.62%)
Oct 27, 2010 1.900 1.900 1.900 1.900 334 -0.06(-3.06%)
Oct 25, 2010 2.040 2.040 1.960 1.960 2,550 -0.03(-1.51%)
Oct 22, 2010 2.030 2.060 1.990 1.990 2,950 -0.04(-1.97%)
Oct 21, 2010 2.070 2.070 2.030 2.030 11,066 +0.00(+0.00%)
Oct 20, 2010 2.040 2.052 2.030 2.030 4,167 -0.02(-0.98%)
Oct 19, 2010 2.010 2.070 2.010 2.050 5,700 -0.01(-0.49%)
Oct 18, 2010 2.040 2.060 1.980 2.060 705 +0.00(+0.00%)
Oct 15, 2010 2.030 2.060 2.030 2.060 11,911 -0.01(-0.48%)
Oct 14, 2010 2.150 2.150 2.010 2.070 6,418 -0.09(-4.17%)
Oct 13, 2010 2.100 2.210 2.090 2.160 2,489 +0.09(+4.35%)
Oct 12, 2010 2.021 2.070 2.021 2.070 5,962 +0.06(+2.99%)
Oct 11, 2010 2.000 2.010 1.990 2.010 5,339 +0.05(+2.55%)
Oct 08, 2010 1.940 2.010 1.940 1.960 6,545 -0.04(-2.00%)
Oct 07, 2010 1.930 2.010 1.930 2.000 5,760 +0.07(+3.59%)
Oct 06, 2010 1.970 2.010 1.931 1.931 1,680 -0.02(-0.99%)
Oct 05, 2010 1.940 1.950 1.930 1.950 2,900 +0.00(+0.00%)
Oct 04, 2010 1.920 1.950 1.910 1.950 6,567 +0.00(+0.00%)
Oct 01, 2010 2.040 2.040 1.950 1.950 8,842 -0.15(-7.14%)
Sep 30, 2010 2.000 2.100 1.890 2.100 61,443 +0.00(+0.00%)
Sep 29, 2010 2.200 2.250 2.020 2.100 184,810 -0.30(-12.50%)
Sep 28, 2010 2.400 2.400 2.390 2.400 19,652 +0.00(+0.00%)
Sep 27, 2010 2.410 2.410 2.360 2.400 36,722 +0.10(+4.34%)
Sep 24, 2010 2.250 2.350 2.240 2.300 15,832 +0.08(+3.61%)
Sep 23, 2010 2.210 2.220 2.210 2.220 2,400 +0.00(+0.00%)
Sep 22, 2010 2.332 2.332 2.220 2.220 10,435 -0.13(-5.53%)
Sep 21, 2010 2.330 2.390 2.290 2.350 24,917 +0.04(+1.73%)
Sep 20, 2010 2.340 2.340 2.280 2.310 7,988 -0.03(-1.28%)
Sep 17, 2010 2.300 2.350 2.300 2.340 13,234 +0.02(+0.86%)
Sep 15, 2010 2.200 2.340 2.200 2.320 20,117 +0.12(+5.46%)
Sep 14, 2010 2.180 2.200 2.120 2.200 4,840 +0.01(+0.46%)
Sep 13, 2010 2.120 2.240 2.120 2.190 21,372 +0.09(+4.29%)
Sep 10, 2010 1.950 2.130 1.880 2.100 18,558 +0.14(+7.14%)
Sep 09, 2010 1.890 1.960 1.890 1.960 4,600 +0.10(+5.38%)
Sep 08, 2010 1.850 1.860 1.850 1.860 1,600 +0.04(+2.20%)
Sep 07, 2010 1.790 1.820 1.790 1.820 6,700 +0.03(+1.68%)
Sep 03, 2010 1.750 1.790 1.750 1.790 4,756 +0.05(+2.87%)
Sep 02, 2010 1.750 1.750 1.740 1.740 1,100 +0.04(+2.35%)
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.