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 (%)
Mar 31, 2016 3.860 3.900 3.720 3.820 20,618 +0.06(+1.60%)
Mar 30, 2016 3.670 3.950 3.670 3.760 68,011 +0.11(+3.01%)
Mar 29, 2016 3.570 3.780 3.570 3.650 45,454 +0.11(+3.11%)
Mar 28, 2016 3.480 3.650 3.470 3.540 36,862 +0.07(+2.02%)
Mar 24, 2016 3.460 3.470 3.470 3.470 4,500 +0.06(+1.76%)
Mar 23, 2016 3.450 3.450 3.355 3.410 21,582 +0.04(+1.10%)
Mar 22, 2016 3.399 3.400 3.357 3.373 3,041 -0.08(-2.23%)
Mar 21, 2016 3.310 3.450 3.300 3.450 13,521 +0.15(+4.55%)
Mar 18, 2016 3.430 3.430 3.100 3.300 16,828 -0.10(-2.92%)
Mar 17, 2016 3.380 3.447 3.300 3.399 4,025 -0.08(-2.32%)
Mar 16, 2016 3.400 3.420 3.240 3.480 23,702 +0.09(+2.65%)
Mar 15, 2016 3.250 3.400 3.250 3.390 13,926 +0.10(+3.04%)
Mar 14, 2016 3.280 3.290 3.200 3.290 12,852 +0.08(+2.49%)
Mar 11, 2016 3.360 3.360 3.200 3.210 616 -0.15(-4.46%)
Mar 10, 2016 3.252 3.360 3.250 3.360 23,408 +0.08(+2.44%)
Mar 09, 2016 3.170 3.300 3.120 3.280 20,660 +0.07(+2.18%)
Mar 08, 2016 3.249 3.250 3.150 3.210 17,106 -0.08(-2.43%)
Mar 07, 2016 3.270 3.290 3.200 3.290 15,190 +0.04(+1.39%)
Mar 04, 2016 3.330 3.331 3.170 3.245 34,973 +0.06(+2.04%)
Mar 03, 2016 3.330 3.330 3.160 3.180 14,816 -0.10(-3.05%)
Mar 02, 2016 3.180 3.319 3.140 3.280 32,129 +0.11(+3.63%)
Mar 01, 2016 3.123 3.200 3.123 3.165 54,488 -0.01(-0.47%)
Feb 29, 2016 3.020 3.230 3.020 3.180 39,823 +0.14(+4.61%)
Feb 26, 2016 2.850 3.040 2.850 3.040 40,330 +0.15(+5.19%)
Feb 25, 2016 2.950 2.960 2.866 2.890 2,829 -0.06(-2.04%)
Feb 24, 2016 2.920 2.960 2.920 2.950 7,900 +0.01(+0.35%)
Feb 23, 2016 2.940 2.950 2.760 2.940 5,320 -0.00(-0.00%)
Feb 22, 2016 2.910 2.990 2.900 2.940 8,951 +0.04(+1.38%)
Feb 19, 2016 2.820 2.900 2.650 2.900 15,741 +0.03(+1.11%)
Feb 18, 2016 2.900 2.900 2.868 2.868 5,753 -0.01(-0.50%)
Feb 17, 2016 2.870 2.950 2.782 2.883 19,291 +0.02(+0.80%)
Feb 16, 2016 2.590 2.990 2.517 2.860 94,443 +0.25(+9.58%)
Feb 12, 2016 2.500 2.610 2.610 2.610 441,900 +0.24(+10.13%)
Feb 11, 2016 2.480 2.490 2.370 2.370 6,164 -0.07(-2.95%)
Feb 10, 2016 2.440 2.440 2.440 2.442 1,502 -0.01(-0.33%)
Feb 09, 2016 2.439 2.499 2.370 2.450 25,535 +0.10(+4.17%)
Feb 08, 2016 2.350 2.352 2.350 2.352 1,100 +0.00(+0.09%)
Feb 05, 2016 2.351 2.351 2.350 2.350 1,033 +0.03(+1.28%)
Feb 03, 2016 2.320 2.320 2.320 2.320 99 +0.01(+0.44%)
Feb 02, 2016 2.350 2.350 2.310 2.310 2,787 -0.03(-1.28%)
Feb 01, 2016 2.310 2.344 2.310 2.340 1,253 +0.03(+1.30%)
Jan 29, 2016 2.310 2.310 2.310 2.310 340 -0.03(-1.28%)
Jan 28, 2016 2.340 2.340 2.340 2.340 2,536 +0.01(+0.28%)
Jan 27, 2016 2.333 2.333 2.333 2.333 270 +0.02(+1.01%)
Jan 26, 2016 2.349 2.349 2.310 2.310 2,145 +0.01(+0.43%)
Jan 25, 2016 2.390 2.428 2.300 2.300 6,779 -0.09(-3.77%)
Jan 22, 2016 2.250 2.400 2.250 2.390 5,727 +0.10(+4.37%)
Jan 21, 2016 2.250 2.310 2.250 2.290 3,989 +0.05(+2.23%)
Jan 20, 2016 2.250 2.281 2.240 2.240 11,058 -0.06(-2.61%)
Jan 19, 2016 2.267 2.334 2.250 2.300 4,528 +0.04(+1.77%)
Jan 15, 2016 2.320 2.260 2.260 2.260 70,200 -0.04(-1.74%)
Jan 14, 2016 2.301 2.460 2.300 2.300 3,928 -0.00(-0.00%)
Jan 13, 2016 2.300 2.301 2.290 2.300 9,695 +0.00(+0.00%)
Jan 12, 2016 2.366 2.390 2.300 2.300 15,397 -0.05(-2.14%)
Jan 11, 2016 2.390 2.405 2.350 2.350 17,322 -0.05(-2.07%)
Jan 08, 2016 2.340 2.400 2.330 2.400 2,100 +0.06(+2.57%)
Jan 07, 2016 2.300 2.350 2.300 2.340 14,800 -0.03(-1.27%)
Jan 06, 2016 2.420 2.420 2.360 2.370 7,034 -0.01(-0.42%)
Jan 05, 2016 2.400 2.420 2.380 2.380 23,613 -0.03(-1.24%)
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.