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

Pro-Dex Inc (NQ: PDEX )

19.71 +0.11 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 2.120 2.200 2.114 2.120 5,064 -0.11(-4.93%)
Oct 28, 2011 2.200 2.230 2.200 2.230 5,681 +0.03(+1.32%)
Oct 27, 2011 2.260 2.271 2.200 2.201 5,008 -0.05(-2.18%)
Oct 26, 2011 2.240 2.250 2.240 2.250 500 +0.02(+0.90%)
Oct 25, 2011 2.220 2.230 2.220 2.230 1,134 +0.02(+1.13%)
Oct 24, 2011 2.270 2.270 2.130 2.205 16,800 -0.07(-3.29%)
Oct 21, 2011 2.150 2.290 2.150 2.280 11,200 +0.16(+7.55%)
Oct 20, 2011 2.050 2.120 2.050 2.120 200 +0.08(+3.92%)
Oct 19, 2011 2.150 2.190 2.040 2.040 5,496 -0.06(-2.86%)
Oct 18, 2011 2.210 2.230 1.970 2.100 8,214 -0.11(-4.98%)
Oct 17, 2011 2.210 2.210 2.210 2.210 202 +0.00(+0.00%)
Oct 14, 2011 2.150 2.210 2.150 2.210 10,180 +0.05(+2.31%)
Oct 13, 2011 2.200 2.200 2.160 2.160 1,366 -0.02(-0.92%)
Oct 12, 2011 2.060 2.200 2.030 2.180 9,700 +0.18(+9.00%)
Oct 11, 2011 2.020 2.020 1.980 2.000 2,792 -0.02(-0.99%)
Oct 10, 2011 2.020 2.020 2.020 2.020 4,166 +0.02(+1.00%)
Oct 07, 2011 2.090 2.090 2.000 2.000 1,555 -0.04(-1.97%)
Oct 06, 2011 2.040 2.040 2.040 2.040 400 -0.05(-2.39%)
Oct 05, 2011 2.080 2.100 2.050 2.090 8,000 +0.12(+6.09%)
Oct 04, 2011 1.970 1.970 1.963 1.970 1,345 +0.00(+0.00%)
Oct 03, 2011 2.000 2.020 1.970 1.970 6,059 -0.03(-1.50%)
Sep 30, 2011 1.990 2.000 1.920 2.000 5,866 -0.04(-1.96%)
Sep 29, 2011 2.050 2.050 1.950 2.040 3,700 +0.04(+2.00%)
Sep 28, 2011 1.940 2.000 1.940 2.000 6,048 +0.05(+2.56%)
Sep 27, 2011 2.000 2.000 1.910 1.950 7,620 +0.00(+0.00%)
Sep 26, 2011 1.950 1.950 1.870 1.950 14,653 +0.01(+0.52%)
Sep 23, 2011 1.910 2.032 1.880 1.940 2,434 -0.04(-2.02%)
Sep 22, 2011 2.180 2.180 1.910 1.980 15,430 -0.20(-9.17%)
Sep 21, 2011 2.180 2.190 2.120 2.180 6,177 -0.04(-1.76%)
Sep 20, 2011 2.150 2.219 2.130 2.219 2,421 +0.07(+3.21%)
Sep 19, 2011 2.150 2.150 2.150 2.150 17,470 -0.08(-3.59%)
Sep 16, 2011 2.400 2.410 2.150 2.230 20,864 -0.12(-5.11%)
Sep 15, 2011 2.590 2.590 2.150 2.350 71,401 +0.41(+21.13%)
Sep 14, 2011 1.770 1.940 1.770 1.940 4,087 +0.11(+6.01%)
Sep 13, 2011 1.780 1.830 1.780 1.830 3,283 +0.06(+3.10%)
Sep 12, 2011 1.780 1.820 1.775 1.775 4,313 -0.01(-0.28%)
Sep 09, 2011 1.750 1.780 1.750 1.780 9,044 -0.04(-2.20%)
Sep 08, 2011 1.820 1.820 1.820 1.820 201 +0.02(+1.11%)
Sep 07, 2011 1.780 1.800 1.730 1.800 5,728 +0.09(+5.26%)
Sep 01, 2011 1.710 1.710 1.710 1.710 700 -0.08(-4.46%)
Aug 31, 2011 1.760 1.800 1.750 1.790 4,033 +0.01(+0.56%)
Aug 26, 2011 1.760 1.780 1.780 1.780 600 +0.06(+3.49%)
Aug 25, 2011 1.680 1.760 1.680 1.720 5,450 +0.07(+4.24%)
Aug 24, 2011 1.720 1.720 1.640 1.650 7,038 -0.09(-5.18%)
Aug 23, 2011 1.710 1.750 1.700 1.740 6,866 +0.02(+1.17%)
Aug 22, 2011 1.770 1.780 1.720 1.720 7,250 -0.08(-4.44%)
Aug 19, 2011 1.803 1.803 1.800 1.800 440 -0.08(-4.26%)
Aug 17, 2011 1.880 1.880 1.880 1.880 300 -0.02(-1.05%)
Aug 16, 2011 1.940 1.940 1.820 1.900 900 -0.01(-0.52%)
Aug 15, 2011 1.890 1.910 1.890 1.910 1,300 +0.00(+0.00%)
Aug 12, 2011 1.780 1.910 1.780 1.910 6,600 +0.11(+6.11%)
Aug 11, 2011 1.800 1.800 1.730 1.800 13,935 -0.02(-1.09%)
Aug 10, 2011 1.780 1.820 1.780 1.820 444 +0.04(+2.25%)
Aug 09, 2011 1.770 1.780 1.750 1.780 4,552 +0.01(+0.56%)
Aug 08, 2011 1.750 1.770 1.750 1.770 12,968 -0.04(-2.21%)
Aug 05, 2011 1.940 1.940 1.750 1.810 7,107 -0.06(-3.21%)
Aug 04, 2011 1.860 1.893 1.860 1.870 2,613 -0.12(-6.03%)
Aug 03, 2011 2.010 2.020 1.924 1.990 2,985 -0.01(-0.50%)
Aug 02, 2011 2.040 2.050 2.000 2.000 2,800 -0.02(-0.99%)
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.