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 (%)
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%)
Nov 01, 2012 2.100 2.100 2.070 2.070 300 +0.05(+2.48%)
Oct 31, 2012 2.060 2.060 2.010 2.020 600 -0.08(-3.81%)
Oct 26, 2012 1.940 2.100 2.100 2.100 41,700 +0.17(+8.61%)
Oct 25, 2012 1.920 1.940 1.860 1.934 14,725 +0.04(+2.31%)
Oct 24, 2012 1.850 2.000 1.850 1.890 12,067 +0.04(+2.16%)
Oct 23, 2012 1.790 1.900 1.780 1.850 13,417 +0.01(+0.54%)
Oct 19, 2012 1.780 1.990 1.780 1.840 6,186 -0.11(-5.64%)
Oct 18, 2012 1.930 1.950 1.900 1.950 24,100 +0.02(+1.04%)
Oct 17, 2012 1.800 1.940 1.800 1.930 42,427 +0.05(+2.66%)
Oct 16, 2012 1.910 1.910 1.750 1.880 35,600 +0.01(+0.53%)
Oct 15, 2012 1.850 1.920 1.850 1.870 18,776 +0.04(+2.19%)
Oct 12, 2012 1.780 1.830 1.780 1.830 3,833 +0.04(+2.23%)
Oct 10, 2012 1.800 1.790 1.790 1.790 4,800 +0.07(+4.07%)
Oct 09, 2012 1.870 1.910 1.720 1.720 7,389 -0.18(-9.47%)
Oct 08, 2012 1.840 1.900 1.840 1.900 223 +0.02(+1.06%)
Oct 05, 2012 1.890 1.900 1.860 1.880 15,209 -0.01(-0.53%)
Oct 04, 2012 1.840 1.890 1.830 1.890 9,370 +0.03(+1.61%)
Oct 03, 2012 1.730 1.890 1.730 1.860 3,320 +0.13(+7.51%)
Oct 02, 2012 1.750 1.750 1.730 1.730 900 -0.01(-0.57%)
Oct 01, 2012 1.710 1.890 1.710 1.740 9,631 +0.02(+1.16%)
Sep 28, 2012 1.710 1.720 1.710 1.720 1,219 +0.00(+0.00%)
Sep 27, 2012 1.725 1.780 1.720 1.720 5,224 -0.08(-4.38%)
Sep 26, 2012 1.860 1.860 1.710 1.799 2,570 -0.11(-5.83%)
Sep 25, 2012 1.940 1.940 1.900 1.910 2,708 -0.01(-0.52%)
Sep 24, 2012 1.900 1.920 1.755 1.920 6,490 +0.05(+2.67%)
Sep 21, 2012 1.730 1.870 1.700 1.870 9,497 +0.11(+6.40%)
Sep 20, 2012 1.690 1.770 1.690 1.758 3,080 +0.11(+6.52%)
Sep 18, 2012 1.700 1.650 1.650 1.650 2,700 -0.07(-4.07%)
Sep 17, 2012 1.710 1.720 1.710 1.720 11,900 +0.01(+0.58%)
Sep 14, 2012 1.670 1.716 1.670 1.710 15,214 -0.02(-1.16%)
Sep 13, 2012 1.652 1.750 1.180 1.730 31,114 -0.06(-3.24%)
Sep 12, 2012 1.640 1.788 1.640 1.788 710 +0.08(+4.56%)
Sep 11, 2012 1.730 1.800 1.690 1.710 6,590 -0.02(-1.33%)
Sep 10, 2012 1.850 1.850 1.700 1.733 7,149 -0.12(-6.32%)
Sep 07, 2012 1.920 1.970 1.660 1.850 6,896 -0.05(-2.63%)
Sep 06, 2012 1.910 1.980 1.780 1.900 43,684 -0.01(-0.52%)
Sep 05, 2012 2.000 2.000 1.910 1.910 31,897 -0.19(-9.05%)
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.