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

Pro-Dex Inc (NQ: PDEX )

17.90 +0.12 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2018 6.750 6.750 6.700 6.750 2,276 +0.05(+0.75%)
Apr 27, 2018 6.750 6.750 6.700 6.700 3,736 -0.08(-1.18%)
Apr 26, 2018 6.717 6.780 6.717 6.780 627 -0.02(-0.29%)
Apr 25, 2018 6.850 6.850 6.600 6.800 5,818 +0.00(+0.00%)
Apr 24, 2018 6.845 6.850 6.750 6.800 1,935 -0.05(-0.73%)
Apr 23, 2018 6.795 6.850 6.750 6.850 6,693 +0.00(+0.00%)
Apr 20, 2018 6.850 6.850 6.850 6.850 3,364 -0.03(-0.36%)
Apr 19, 2018 6.945 6.945 6.850 6.875 3,910 +0.00(+0.00%)
Apr 18, 2018 6.900 6.917 6.875 6.875 2,024 -0.01(-0.13%)
Apr 17, 2018 6.900 6.903 6.820 6.884 3,451 -0.07(-0.95%)
Apr 16, 2018 7.050 7.100 6.800 6.950 16,597 -0.05(-0.71%)
Apr 13, 2018 6.900 7.045 6.750 7.000 4,620 +0.05(+0.72%)
Apr 12, 2018 7.000 7.000 6.950 6.950 2,483 -0.02(-0.29%)
Apr 11, 2018 6.825 7.000 6.825 6.971 3,283 -0.03(-0.42%)
Apr 10, 2018 6.950 7.045 6.825 7.000 2,956 +0.04(+0.56%)
Apr 09, 2018 6.950 6.995 6.900 6.961 7,312 +0.11(+1.62%)
Apr 06, 2018 7.000 7.000 6.772 6.850 20,517 -0.09(-1.26%)
Apr 05, 2018 7.000 7.000 6.850 6.937 2,580 +0.04(+0.54%)
Apr 04, 2018 6.700 6.900 6.650 6.900 10,374 +0.05(+0.73%)
Apr 03, 2018 6.800 6.850 6.748 6.850 1,446 +0.10(+1.48%)
Apr 02, 2018 6.800 6.819 6.650 6.750 7,991 -0.10(-1.46%)
Mar 29, 2018 6.850 6.850 6.850 0 -0.05(-0.72%)
Mar 28, 2018 6.950 6.950 6.900 6.900 1,184 -0.05(-0.72%)
Mar 27, 2018 6.900 6.950 6.900 6.950 1,528 +0.05(+0.72%)
Mar 26, 2018 6.850 7.000 6.850 6.900 1,082 +0.00(+0.00%)
Mar 23, 2018 6.976 7.000 6.900 6.900 5,628 -0.09(-1.29%)
Mar 22, 2018 6.990 7.000 6.955 6.990 5,127 +0.03(+0.39%)
Mar 21, 2018 6.950 7.000 6.945 6.963 12,343 +0.06(+0.84%)
Mar 20, 2018 6.900 6.950 6.900 6.905 3,370 -0.04(-0.65%)
Mar 19, 2018 6.900 7.025 6.900 6.950 5,944 -0.10(-1.42%)
Mar 16, 2018 6.900 7.050 6.900 7.050 5,547 +0.19(+2.84%)
Mar 15, 2018 6.900 6.900 6.850 6.855 6,736 -0.04(-0.65%)
Mar 14, 2018 6.850 6.945 6.850 6.900 2,126 +0.05(+0.73%)
Mar 13, 2018 7.000 7.000 6.850 6.850 3,688 -0.15(-2.14%)
Mar 12, 2018 7.000 7.005 6.850 7.000 9,729 +0.00(+0.00%)
Mar 09, 2018 6.900 7.000 6.889 7.000 11,889 +0.15(+2.19%)
Mar 08, 2018 6.850 6.900 6.850 6.850 6,789 +0.00(+0.00%)
Mar 07, 2018 6.750 6.950 6.705 6.850 5,532 +0.05(+0.74%)
Mar 06, 2018 6.700 6.900 6.700 6.800 6,967 +0.05(+0.74%)
Mar 05, 2018 6.700 7.000 6.699 6.750 5,611 +0.10(+1.50%)
Mar 02, 2018 6.750 6.750 6.650 6.650 10,035 -0.10(-1.48%)
Mar 01, 2018 6.900 6.900 6.750 6.750 2,955 -0.05(-0.74%)
Feb 28, 2018 6.850 6.850 6.789 6.800 3,653 +0.00(+0.00%)
Feb 27, 2018 6.850 6.900 6.750 6.800 5,136 +0.00(+0.00%)
Feb 26, 2018 6.950 6.950 6.750 6.800 17,787 -0.20(-2.86%)
Feb 23, 2018 6.900 7.050 6.900 7.000 10,984 +0.20(+2.94%)
Feb 22, 2018 6.950 6.950 6.782 6.800 2,292 -0.15(-2.16%)
Feb 21, 2018 6.850 6.950 6.850 6.950 4,041 +0.15(+2.21%)
Feb 20, 2018 6.900 6.992 6.450 6.800 25,408 -0.20(-2.86%)
Feb 16, 2018 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 15, 2018 6.800 7.100 6.800 7.000 7,507 +0.25(+3.70%)
Feb 14, 2018 6.950 7.000 6.750 6.750 8,211 -0.20(-2.88%)
Feb 13, 2018 7.000 7.100 6.950 6.950 5,985 +0.00(+0.00%)
Feb 12, 2018 6.750 7.050 6.700 6.950 15,272 +0.15(+2.21%)
Feb 09, 2018 6.950 7.000 6.650 6.800 24,031 +0.05(+0.74%)
Feb 08, 2018 6.750 6.750 6.650 6.750 7,974 -0.10(-1.46%)
Feb 07, 2018 6.521 6.950 6.521 6.850 13,126 +0.35(+5.38%)
Feb 06, 2018 6.250 6.550 6.250 6.500 10,270 +0.15(+2.36%)
Feb 05, 2018 6.350 6.382 6.300 6.350 10,533 -0.05(-0.78%)
Feb 02, 2018 6.550 6.700 6.500 6.400 23,438 -0.25(-3.76%)
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.