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

Pro-Dex Inc (NQ: PDEX )

19.95 +0.36 (+1.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
May 31, 2017 5.600 5.650 5.600 5.650 3,329 +0.01(+0.09%)
May 30, 2017 5.550 5.750 5.550 5.645 4,342 -0.08(-1.39%)
May 26, 2017 5.700 5.750 5.700 5.724 1,771 +0.06(+1.10%)
May 25, 2017 5.689 5.700 5.650 5.662 5,507 +0.01(+0.21%)
May 24, 2017 5.540 5.650 5.540 5.650 3,427 +0.00(+0.00%)
May 23, 2017 5.300 5.658 5.250 5.650 10,939 +0.36(+6.75%)
May 22, 2017 5.700 5.700 5.293 5.293 9,881 -0.36(-6.32%)
May 19, 2017 5.850 5.850 5.650 5.650 14,049 +0.00(+0.00%)
May 18, 2017 5.700 5.850 5.650 5.650 4,044 -0.20(-3.42%)
May 17, 2017 6.000 6.050 5.650 5.850 35,372 -0.25(-4.10%)
May 16, 2017 6.000 6.150 6.000 6.100 6,322 +0.05(+0.83%)
May 15, 2017 6.200 6.200 5.950 6.050 11,633 +0.05(+0.83%)
May 12, 2017 6.000 6.250 5.950 6.000 74,686 +0.35(+6.19%)
May 11, 2017 5.450 6.000 5.325 5.650 17,796 +0.42(+8.05%)
May 10, 2017 4.900 5.450 4.900 5.229 7,691 +0.28(+5.63%)
May 09, 2017 4.750 4.950 4.750 4.950 525 +0.05(+1.02%)
May 08, 2017 4.900 4.950 4.850 4.900 7,662 +0.00(+0.00%)
May 05, 2017 5.000 5.000 4.900 4.900 11,283 +0.02(+0.49%)
May 04, 2017 4.850 4.876 4.850 4.876 785 +0.03(+0.54%)
May 03, 2017 4.800 4.900 4.800 4.850 12,727 -0.05(-1.02%)
May 02, 2017 4.850 4.900 4.800 4.900 4,465 +0.11(+2.39%)
May 01, 2017 4.755 4.800 4.755 4.786 1,579 -0.06(-1.22%)
Apr 28, 2017 4.725 4.850 4.725 4.845 5,007 +0.09(+1.89%)
Apr 27, 2017 4.800 4.800 4.718 4.755 3,882 +0.00(+0.11%)
Apr 26, 2017 4.650 4.750 4.650 4.750 2,264 +0.10(+2.15%)
Apr 25, 2017 4.600 4.700 4.550 4.650 4,757 -0.00(-0.11%)
Apr 24, 2017 4.687 4.700 4.650 4.655 4,605 +0.06(+1.20%)
Apr 21, 2017 4.550 4.600 4.513 4.600 5,240 +0.00(+0.00%)
Apr 20, 2017 4.550 4.600 4.550 4.600 3,566 +0.05(+1.10%)
Apr 19, 2017 4.641 4.641 4.550 4.550 2,148 -0.10(-2.15%)
Apr 18, 2017 4.500 4.700 4.500 4.650 16,254 +0.10(+2.20%)
Apr 17, 2017 4.500 4.600 4.500 4.550 2,690 +0.05(+1.11%)
Apr 13, 2017 4.500 4.500 4.500 4.500 1,801 +0.05(+1.12%)
Apr 12, 2017 4.300 4.450 4.300 4.450 839 +0.15(+3.49%)
Apr 11, 2017 4.400 4.493 4.300 4.300 11,626 -0.15(-3.37%)
Apr 07, 2017 4.450 4.450 4.450 60 +0.00(+0.00%)
Apr 06, 2017 4.500 4.500 4.450 4.450 3,688 -0.05(-1.22%)
Apr 05, 2017 4.500 4.689 4.450 4.505 5,438 -0.05(-1.10%)
Apr 04, 2017 4.600 4.600 4.550 4.555 4,181 +0.00(+0.11%)
Apr 03, 2017 4.550 4.557 4.550 4.550 2,627 -0.05(-1.09%)
Mar 31, 2017 4.596 4.600 4.596 4.600 402 +0.05(+1.10%)
Mar 30, 2017 4.700 4.900 4.550 4.550 28,256 -0.15(-3.19%)
Mar 29, 2017 4.600 4.700 4.550 4.700 29,303 +0.08(+1.73%)
Mar 28, 2017 4.600 4.650 4.600 4.620 1,378 -0.03(-0.65%)
Mar 27, 2017 4.550 4.650 4.550 4.650 2,579 +0.00(+0.00%)
Mar 24, 2017 4.700 4.700 4.642 4.650 1,549 -0.05(-1.06%)
Mar 23, 2017 4.659 4.700 4.650 4.700 5,686 +0.10(+2.17%)
Mar 22, 2017 4.550 4.664 4.541 4.600 13,457 -0.12(-2.59%)
Mar 21, 2017 4.700 4.722 4.690 4.722 882 +0.02(+0.47%)
Mar 20, 2017 4.750 4.750 4.698 4.700 3,805 -0.05(-1.05%)
Mar 17, 2017 4.700 4.750 4.700 4.750 9,710 +0.00(+0.00%)
Mar 16, 2017 4.600 4.800 4.600 4.750 4,103 +0.10(+2.15%)
Mar 15, 2017 4.650 4.750 4.550 4.650 12,683 +0.00(+0.00%)
Mar 14, 2017 4.775 4.775 4.555 4.650 3,292 -0.10(-2.11%)
Mar 13, 2017 4.800 4.800 4.750 4.750 11,788 -0.05(-1.04%)
Mar 10, 2017 4.850 4.950 4.800 4.800 1,225 -0.05(-1.03%)
Mar 09, 2017 4.900 4.900 4.800 4.850 2,829 -0.10(-1.92%)
Mar 08, 2017 4.862 4.950 4.850 4.945 5,843 -0.00(-0.10%)
Mar 07, 2017 4.950 4.950 4.950 4.950 200 -0.05(-1.00%)
Mar 06, 2017 4.960 5.013 4.960 5.000 2,978 -0.05(-0.99%)
Mar 03, 2017 5.000 5.050 4.950 5.050 11,616 +0.00(+0.00%)
Mar 02, 2017 4.950 5.050 4.945 5.050 6,717 +0.05(+1.00%)
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.