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

Pro-Dex Inc (NQ: PDEX )

17.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2012 2.190 2.410 2.100 2.260 20,205 +0.08(+3.67%)
Apr 27, 2012 2.180 2.230 2.180 2.180 14,867 -0.08(-3.54%)
Apr 26, 2012 2.290 2.290 2.190 2.260 10,770 -0.01(-0.44%)
Apr 24, 2012 2.310 2.270 2.270 2.270 1,900 -0.03(-1.30%)
Apr 23, 2012 2.190 2.310 2.190 2.300 8,037 +0.12(+5.50%)
Apr 20, 2012 2.300 2.300 2.180 2.180 2,105 -0.13(-5.62%)
Apr 19, 2012 2.390 2.390 2.180 2.310 2,934 +0.13(+5.96%)
Apr 18, 2012 2.200 2.230 2.180 2.180 2,284 -0.06(-2.67%)
Apr 17, 2012 2.170 2.300 2.170 2.240 3,167 -0.10(-4.27%)
Apr 16, 2012 2.390 2.390 2.210 2.340 1,881 -0.06(-2.50%)
Apr 13, 2012 2.400 2.400 2.400 2.400 820 +0.04(+1.69%)
Apr 12, 2012 2.150 2.360 2.150 2.360 5,755 +0.21(+9.77%)
Apr 11, 2012 2.160 2.160 2.110 2.150 2,984 -0.05(-2.27%)
Apr 10, 2012 2.201 2.300 2.200 2.200 5,223 +0.02(+0.92%)
Apr 09, 2012 2.260 2.300 2.180 2.180 10,113 -0.09(-4.00%)
Apr 05, 2012 2.270 2.271 2.270 2.271 305 -0.01(-0.40%)
Apr 04, 2012 2.270 2.284 2.270 2.280 1,580 -0.05(-2.15%)
Apr 03, 2012 2.310 2.330 2.310 2.330 688 +0.00(+0.00%)
Apr 02, 2012 2.410 2.430 2.300 2.330 12,336 -0.12(-4.90%)
Mar 30, 2012 2.520 2.520 2.450 2.450 3,901 -0.07(-2.78%)
Mar 29, 2012 2.510 2.600 2.431 2.520 8,879 +0.12(+5.00%)
Mar 28, 2012 2.450 3.020 2.400 2.400 27,373 -0.03(-1.24%)
Mar 27, 2012 2.400 2.460 2.400 2.430 8,695 -0.03(-1.22%)
Mar 26, 2012 2.400 2.489 2.400 2.460 9,847 +0.11(+4.68%)
Mar 23, 2012 2.360 2.412 2.330 2.350 7,664 +0.04(+1.73%)
Mar 22, 2012 2.260 2.310 2.260 2.310 334 +0.06(+2.67%)
Mar 21, 2012 2.210 2.396 2.210 2.250 5,226 +0.05(+2.27%)
Mar 20, 2012 2.180 2.200 2.180 2.200 657 +0.02(+0.92%)
Mar 19, 2012 2.320 2.340 2.110 2.180 20,431 -0.15(-6.44%)
Mar 16, 2012 2.380 2.480 2.310 2.330 14,379 +0.03(+1.30%)
Mar 15, 2012 2.250 2.310 2.250 2.300 2,874 +0.06(+2.68%)
Mar 14, 2012 2.150 2.250 2.150 2.240 1,616 +0.04(+1.81%)
Mar 13, 2012 2.220 2.220 2.200 2.200 300 +0.05(+2.33%)
Mar 12, 2012 2.150 2.250 2.150 2.150 6,234 +0.00(+0.00%)
Mar 09, 2012 2.150 2.235 2.100 2.150 1,610 -0.02(-0.92%)
Mar 08, 2012 2.160 2.180 2.151 2.170 823 -0.12(-5.24%)
Mar 07, 2012 2.240 2.300 2.240 2.290 5,650 +0.11(+4.98%)
Mar 06, 2012 2.180 2.260 2.180 2.181 3,090 -0.08(-3.48%)
Mar 05, 2012 2.170 2.300 2.170 2.260 6,591 +0.12(+5.61%)
Mar 02, 2012 2.170 2.240 2.140 2.140 7,192 +0.02(+0.94%)
Mar 01, 2012 2.250 2.250 2.120 2.120 5,730 -0.12(-5.35%)
Feb 29, 2012 2.220 2.240 2.140 2.240 5,310 -0.01(-0.35%)
Feb 28, 2012 2.180 2.248 2.150 2.248 31,271 +0.12(+5.53%)
Feb 27, 2012 2.100 2.130 2.050 2.130 996 +0.03(+1.43%)
Feb 24, 2012 2.120 2.180 2.050 2.100 6,379 +0.00(+0.00%)
Feb 23, 2012 2.100 2.250 2.090 2.100 10,689 +0.01(+0.48%)
Feb 22, 2012 2.020 2.100 2.000 2.090 10,128 +0.11(+5.56%)
Feb 21, 2012 1.940 2.060 1.940 1.980 14,375 +0.03(+1.54%)
Feb 17, 2012 1.920 1.990 1.920 1.950 8,223 +0.00(+0.00%)
Feb 16, 2012 1.980 2.000 1.930 1.950 12,350 -0.04(-2.01%)
Feb 15, 2012 2.130 2.130 1.990 1.990 27,282 -0.10(-4.78%)
Feb 14, 2012 2.090 2.140 2.090 2.090 3,133 -0.05(-2.34%)
Feb 13, 2012 2.190 2.190 2.010 2.140 18,381 -0.05(-2.28%)
Feb 10, 2012 2.260 2.260 2.150 2.190 12,799 -0.06(-2.67%)
Feb 09, 2012 2.290 2.290 2.190 2.250 23,244 +0.05(+2.27%)
Feb 08, 2012 2.350 2.430 2.200 2.200 73,945 -0.15(-6.38%)
Feb 07, 2012 2.600 2.600 2.150 2.350 76,213 -0.49(-17.26%)
Feb 06, 2012 2.900 2.900 2.750 2.840 21,705 -0.06(-2.07%)
Feb 03, 2012 2.790 3.050 2.790 2.900 7,261 +0.12(+4.32%)
Feb 02, 2012 2.640 2.820 2.620 2.780 13,365 +0.18(+6.92%)
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.