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, 2014 2.460 2.460 2.280 2.430 15,108 -0.05(-2.02%)
Oct 30, 2014 2.280 2.480 2.270 2.480 2,046 +0.21(+9.25%)
Oct 29, 2014 2.250 2.300 2.250 2.270 9,180 +0.00(+0.00%)
Oct 28, 2014 2.271 2.310 2.270 2.270 4,800 -0.03(-1.30%)
Oct 27, 2014 2.300 2.300 2.294 2.300 1,875 +0.00(+0.00%)
Oct 24, 2014 2.250 2.300 2.250 2.300 9,328 +0.06(+2.68%)
Oct 23, 2014 2.190 2.240 2.190 2.240 12,995 +0.03(+1.36%)
Oct 22, 2014 2.210 2.224 2.210 2.210 6,865 -0.01(-0.45%)
Oct 21, 2014 2.330 2.340 2.210 2.220 4,500 +0.01(+0.45%)
Oct 20, 2014 2.200 2.228 2.200 2.210 748 +0.00(+0.00%)
Oct 17, 2014 2.140 2.250 2.120 2.210 9,583 -0.03(-1.16%)
Oct 16, 2014 2.140 2.240 2.140 2.236 7,144 +0.08(+3.52%)
Oct 15, 2014 2.230 2.230 2.150 2.160 27,353 -0.08(-3.57%)
Oct 14, 2014 2.300 2.300 2.240 2.240 1,939 +0.00(+0.00%)
Oct 13, 2014 2.270 2.296 2.270 2.240 6,251 -0.05(-2.18%)
Oct 10, 2014 2.210 2.290 2.210 2.290 8,417 +0.05(+2.19%)
Oct 09, 2014 2.210 2.250 2.250 2.241 25,451 -0.01(-0.40%)
Oct 08, 2014 2.249 2.270 2.200 2.250 29,518 +0.01(+0.45%)
Oct 07, 2014 2.290 2.290 2.220 2.240 14,292 -0.07(-3.03%)
Oct 06, 2014 2.290 2.330 2.260 2.310 36,906 +0.03(+1.32%)
Oct 03, 2014 2.250 2.320 2.190 2.280 11,880 +0.00(+0.00%)
Oct 02, 2014 2.280 2.290 2.220 2.280 30,567 +0.03(+1.33%)
Oct 01, 2014 2.290 2.290 2.180 2.250 42,029 -0.03(-1.32%)
Sep 30, 2014 2.370 2.370 2.250 2.280 58,666 -0.04(-1.72%)
Sep 29, 2014 2.270 2.350 2.250 2.320 47,575 +0.06(+2.65%)
Sep 26, 2014 2.290 2.550 2.260 2.260 35,071 -0.02(-0.94%)
Sep 25, 2014 2.270 2.300 2.260 2.281 23,986 -0.04(-1.66%)
Sep 24, 2014 2.400 2.430 2.260 2.320 46,639 -0.10(-4.14%)
Sep 23, 2014 2.500 2.500 2.320 2.420 173,437 -0.08(-3.20%)
Sep 22, 2014 2.830 2.900 2.410 2.500 383,898 -0.29(-10.39%)
Sep 19, 2014 2.950 3.940 2.660 2.790 5,322,462 +0.59(+26.82%)
Sep 18, 2014 2.200 2.237 2.200 2.200 23,242 +0.02(+0.91%)
Sep 17, 2014 2.181 2.187 2.180 2.180 5,989 +0.00(+0.00%)
Sep 16, 2014 2.165 2.200 2.165 2.180 9,426 +0.07(+3.32%)
Sep 15, 2014 2.110 2.178 2.100 2.110 30,278 -0.03(-1.40%)
Sep 12, 2014 2.180 2.190 2.110 2.140 5,313 +0.07(+3.38%)
Sep 11, 2014 2.060 2.130 2.060 2.070 2,303 -0.08(-3.59%)
Sep 10, 2014 2.060 2.150 2.060 2.147 21,797 +0.09(+4.22%)
Sep 09, 2014 2.040 2.070 2.040 2.060 35,610 +0.01(+0.49%)
Sep 08, 2014 2.050 2.050 2.040 2.050 14,778 -0.02(-0.97%)
Sep 05, 2014 2.070 2.070 2.020 2.070 7,700 +0.02(+0.98%)
Sep 04, 2014 2.050 2.050 2.050 2.050 3,650 -0.01(-0.49%)
Sep 03, 2014 2.050 2.060 2.040 2.060 6,800 +0.01(+0.49%)
Sep 02, 2014 2.045 2.090 2.045 2.050 11,850 -0.01(-0.49%)
Aug 29, 2014 2.070 2.060 2.060 2.060 10,700 +0.00(+0.00%)
Aug 28, 2014 2.060 2.060 2.060 2.060 300 -0.02(-0.96%)
Aug 26, 2014 2.100 2.080 2.080 2.080 8,600 -0.03(-1.42%)
Aug 25, 2014 2.110 2.110 2.110 2.110 207 +0.01(+0.48%)
Aug 22, 2014 2.100 2.114 2.120 2.100 4,330 -0.02(-0.94%)
Aug 21, 2014 2.100 2.120 2.100 2.120 400 +0.01(+0.47%)
Aug 20, 2014 2.110 2.120 2.100 2.110 1,155 -0.05(-2.31%)
Aug 19, 2014 2.160 2.160 2.160 2.160 1,700 +0.02(+0.93%)
Aug 18, 2014 2.180 2.180 2.140 2.140 1,405 +0.02(+0.94%)
Aug 15, 2014 2.121 2.210 2.120 2.120 6,112 -0.09(-4.29%)
Aug 14, 2014 2.180 2.215 2.150 2.215 2,801 +0.10(+4.98%)
Aug 13, 2014 2.110 2.150 2.110 2.110 2,809 -0.02(-0.94%)
Aug 12, 2014 2.180 2.180 2.180 2.130 402 -0.04(-1.84%)
Aug 11, 2014 2.170 2.170 2.170 2.170 496 +0.02(+0.93%)
Aug 08, 2014 2.100 2.180 2.100 2.150 24,508 +0.04(+1.90%)
Aug 07, 2014 2.160 2.200 2.110 2.110 21,697 -0.07(-3.21%)
Aug 06, 2014 2.050 2.180 2.049 2.180 16,061 +0.13(+6.34%)
Aug 05, 2014 2.110 2.230 2.050 2.050 10,164 -0.09(-4.21%)
Aug 04, 2014 2.140 2.154 2.140 2.140 13,530 +0.06(+2.89%)
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.