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

Pro-Dex Inc (NQ: PDEX )

19.50 -0.45 (-2.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2013 2.020 2.200 2.020 2.180 11,422 +0.10(+4.56%)
Jan 30, 2013 2.090 2.090 2.085 2.085 1,200 -0.10(-4.79%)
Jan 29, 2013 2.125 2.190 2.080 2.190 800 +0.16(+7.88%)
Jan 28, 2013 2.190 2.190 2.020 2.030 3,200 -0.09(-4.25%)
Jan 25, 2013 2.140 2.140 2.070 2.120 4,800 -0.08(-3.64%)
Jan 24, 2013 2.010 2.210 2.010 2.200 7,373 +0.19(+9.45%)
Jan 23, 2013 2.010 2.010 2.010 2.010 300 +0.01(+0.50%)
Jan 22, 2013 2.000 2.110 2.000 2.000 19,246 +0.08(+4.17%)
Jan 18, 2013 1.910 1.920 1.910 1.920 600 -0.03(-1.54%)
Jan 17, 2013 2.020 2.020 1.877 1.950 4,532 -0.07(-3.47%)
Jan 16, 2013 1.960 2.020 1.960 2.020 1,287 -0.02(-0.98%)
Jan 15, 2013 2.040 2.040 2.040 2.040 100 -0.02(-0.97%)
Jan 14, 2013 2.080 2.180 1.960 2.060 9,747 -0.02(-0.72%)
Jan 11, 2013 2.140 2.170 2.060 2.075 20,907 -0.29(-12.45%)
Jan 10, 2013 2.070 2.370 2.060 2.370 27,201 +0.29(+13.94%)
Jan 09, 2013 2.050 2.102 2.050 2.080 13,582 +0.04(+1.96%)
Jan 08, 2013 2.040 2.100 2.040 2.040 4,750 +0.09(+4.62%)
Jan 07, 2013 1.950 1.950 1.950 1.950 584 +0.00(+0.00%)
Jan 04, 2013 1.950 1.950 1.950 1.950 2,509 -0.10(-4.87%)
Dec 31, 2012 1.850 2.050 2.050 2.050 2,100 +0.04(+1.99%)
Dec 28, 2012 1.900 2.010 1.900 2.010 2,187 +0.10(+5.51%)
Dec 27, 2012 2.000 2.000 1.838 1.905 18,426 -0.12(-6.16%)
Dec 26, 2012 1.860 2.030 1.820 2.030 15,111 +0.01(+0.50%)
Dec 21, 2012 1.910 2.020 2.020 2.020 3,600 +0.07(+3.59%)
Dec 20, 2012 1.840 2.000 1.840 1.950 4,900 +0.07(+3.72%)
Dec 19, 2012 1.950 1.965 1.810 1.880 10,880 -0.06(-3.09%)
Dec 18, 2012 1.910 1.970 1.910 1.940 6,367 +0.00(+0.11%)
Dec 17, 2012 1.920 1.965 1.920 1.938 967 -0.02(-1.13%)
Dec 14, 2012 2.010 2.010 1.960 1.960 3,454 -0.06(-2.97%)
Dec 13, 2012 2.070 2.070 2.000 2.020 5,525 -0.06(-2.88%)
Dec 12, 2012 2.050 2.080 1.960 2.080 5,767 -0.01(-0.48%)
Dec 11, 2012 2.040 2.140 2.040 2.090 2,050 +0.04(+1.95%)
Dec 10, 2012 2.040 2.050 2.040 2.050 1,000 +0.10(+5.13%)
Dec 07, 2012 1.960 1.960 1.950 1.950 334 -0.10(-4.88%)
Dec 05, 2012 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 04, 2012 2.050 2.050 2.050 2.050 6,095 +0.06(+3.02%)
Nov 30, 2012 1.910 1.990 1.910 1.990 2,100 +0.07(+3.65%)
Nov 29, 2012 1.980 1.998 1.920 1.920 2,867 -0.01(-0.52%)
Nov 28, 2012 1.920 1.930 1.910 1.930 2,632 +0.02(+1.05%)
Nov 27, 2012 2.010 2.010 1.910 1.910 351 -0.04(-2.05%)
Nov 26, 2012 1.910 1.999 1.910 1.950 4,134 +0.00(+0.00%)
Nov 21, 2012 1.940 1.950 1.950 1.950 300 +0.04(+2.09%)
Nov 20, 2012 1.910 1.910 1.910 1.910 500 -0.10(-4.98%)
Nov 19, 2012 2.000 2.025 1.948 2.010 25,393 +0.03(+1.52%)
Nov 16, 2012 1.980 2.045 1.980 1.980 7,003 -0.16(-7.48%)
Nov 14, 2012 1.910 2.140 2.140 2.140 3,300 +0.19(+9.74%)
Nov 13, 2012 1.980 1.980 1.950 1.950 5,524 -0.02(-1.02%)
Nov 12, 2012 1.970 1.970 1.970 1.970 200 +0.02(+1.03%)
Nov 09, 2012 1.960 1.960 1.950 1.950 5,382 -0.07(-3.70%)
Nov 08, 2012 2.070 2.090 2.000 2.025 10,900 -0.15(-7.04%)
Nov 07, 2012 2.050 2.178 1.900 2.178 6,000 +0.12(+5.74%)
Nov 06, 2012 2.070 2.070 2.060 2.060 2,993 -0.04(-2.14%)
Nov 05, 2012 2.120 2.120 2.060 2.105 12,274 -0.08(-3.88%)
Nov 02, 2012 2.100 2.200 2.060 2.190 5,785 +0.12(+5.80%)
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.