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 (%)
Jul 31, 2018 6.310 6.350 6.200 6.200 9,494 -0.13(-2.08%)
Jul 30, 2018 6.450 6.500 6.332 6.332 2,657 -0.16(-2.44%)
Jul 27, 2018 6.490 6.490 6.490 6.490 400 +0.04(+0.54%)
Jul 26, 2018 6.500 6.500 6.455 6.455 5,881 -0.04(-0.69%)
Jul 25, 2018 6.600 6.600 6.400 6.500 5,031 -0.10(-1.52%)
Jul 24, 2018 6.750 6.750 6.600 6.600 845 -0.10(-1.49%)
Jul 23, 2018 6.750 6.750 6.700 6.700 447 -0.04(-0.53%)
Jul 20, 2018 6.736 6.736 6.736 6.736 124 -0.01(-0.21%)
Jul 19, 2018 6.750 6.750 6.750 6.750 1,013 +0.05(+0.75%)
Jul 18, 2018 6.700 6.731 6.700 6.700 1,188 -0.02(-0.36%)
Jul 17, 2018 6.705 6.724 6.705 6.724 656 +0.07(+1.11%)
Jul 16, 2018 6.650 6.750 6.650 6.650 2,087 +0.01(+0.18%)
Jul 13, 2018 6.638 6.638 6.638 6.638 353 -0.01(-0.18%)
Jul 12, 2018 6.700 6.750 6.650 6.650 2,705 -0.02(-0.37%)
Jul 11, 2018 6.650 6.675 6.650 6.675 786 +0.02(+0.38%)
Jul 10, 2018 6.667 6.675 6.650 6.650 2,392 -0.02(-0.25%)
Jul 09, 2018 6.655 6.688 6.650 6.667 3,842 +0.01(+0.18%)
Jul 06, 2018 6.653 6.700 6.650 6.655 4,150 +0.06(+0.83%)
Jul 05, 2018 6.700 6.700 6.600 6.600 2,822 +0.00(+0.00%)
Jul 03, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 02, 2018 6.630 6.640 6.550 6.600 5,519 -0.05(-0.74%)
Jun 29, 2018 6.600 6.650 6.600 6.649 716 -0.00(-0.01%)
Jun 28, 2018 6.650 6.650 6.550 6.650 1,367 +0.05(+0.76%)
Jun 26, 2018 6.600 6.600 6.600 103 -0.05(-0.75%)
Jun 25, 2018 6.550 6.700 6.550 6.650 10,916 +0.05(+0.76%)
Jun 22, 2018 6.622 6.650 6.600 6.600 3,766 +0.03(+0.46%)
Jun 21, 2018 6.750 6.750 6.543 6.570 2,485 -0.07(-1.03%)
Jun 20, 2018 6.500 6.700 6.495 6.638 13,354 +0.19(+2.92%)
Jun 19, 2018 6.400 6.500 6.381 6.450 4,911 +0.05(+0.78%)
Jun 18, 2018 6.250 6.400 6.250 6.400 5,258 +0.00(+0.00%)
Jun 15, 2018 6.400 6.250 6.400 7,401 +0.15(+2.40%)
Jun 14, 2018 6.100 6.250 6.100 6.250 13,078 -0.05(-0.79%)
Jun 13, 2018 6.233 6.300 6.200 6.300 5,397 +0.02(+0.40%)
Jun 12, 2018 6.250 6.300 6.250 6.275 16,643 -0.05(-0.80%)
Jun 11, 2018 6.292 6.325 6.250 6.325 8,359 -0.02(-0.39%)
Jun 08, 2018 6.350 6.352 6.286 6.350 7,870 +0.05(+0.79%)
Jun 07, 2018 6.300 6.300 6.200 6.300 15,536 -0.05(-0.79%)
Jun 06, 2018 6.500 6.550 6.050 6.350 26,680 -0.20(-3.05%)
Jun 05, 2018 6.600 6.600 6.550 6.550 5,900 -0.03(-0.38%)
Jun 04, 2018 6.700 6.700 6.500 6.575 5,215 -0.12(-1.86%)
Jun 01, 2018 6.618 6.700 6.600 6.700 4,479 +0.00(+0.00%)
May 31, 2018 6.545 6.700 6.500 6.700 6,200 +0.15(+2.29%)
May 30, 2018 6.600 6.700 6.550 6.550 8,412 -0.05(-0.76%)
May 29, 2018 6.505 6.600 6.500 6.600 2,666 +0.05(+0.76%)
May 25, 2018 6.550 6.550 6.550 0 -0.04(-0.68%)
May 24, 2018 6.529 6.595 6.505 6.595 2,860 +0.09(+1.46%)
May 23, 2018 6.650 6.650 6.500 6.500 5,204 -0.16(-2.33%)
May 22, 2018 6.655 6.695 6.655 6.655 2,490 +0.00(+0.08%)
May 21, 2018 6.650 6.700 6.650 6.650 11,655 +0.00(+0.00%)
May 18, 2018 6.645 6.650 6.645 6.650 2,274 +0.00(+0.00%)
May 17, 2018 6.609 6.693 6.600 6.650 2,453 +0.05(+0.76%)
May 16, 2018 6.650 6.695 6.500 6.600 10,094 -0.05(-0.75%)
May 15, 2018 6.700 6.745 6.600 6.650 5,350 -0.14(-2.13%)
May 14, 2018 6.800 6.800 6.700 6.795 20,930 -0.08(-1.16%)
May 11, 2018 6.800 6.884 6.800 6.875 11,598 -0.07(-1.01%)
May 10, 2018 6.900 6.995 6.850 6.945 5,250 +0.10(+1.39%)
May 09, 2018 6.895 6.895 6.850 6.850 2,357 +0.00(+0.00%)
May 08, 2018 6.950 6.950 6.850 6.850 4,282 -0.10(-1.44%)
May 07, 2018 6.825 7.000 6.825 6.950 5,576 +0.15(+2.21%)
May 04, 2018 6.825 6.850 6.800 6.800 648 -0.05(-0.73%)
May 03, 2018 6.800 6.973 6.800 6.850 11,199 +0.07(+1.11%)
May 02, 2018 6.750 6.775 6.660 6.775 1,598 +0.03(+0.37%)
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.