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 (%)
Jun 30, 2011 2.150 2.150 2.030 2.080 45,401 -0.02(-0.95%)
Jun 29, 2011 2.300 2.300 1.990 2.100 164,582 -0.65(-23.64%)
Jun 28, 2011 2.650 2.800 2.650 2.750 1,800 +0.10(+3.77%)
Jun 27, 2011 2.640 2.650 2.630 2.650 10,646 -0.02(-0.75%)
Jun 24, 2011 2.800 2.800 2.670 2.670 600 -0.13(-4.64%)
Jun 23, 2011 2.620 2.820 2.620 2.800 5,451 +0.05(+1.82%)
Jun 22, 2011 2.740 2.752 2.740 2.750 1,634 +0.00(+0.00%)
Jun 21, 2011 2.770 2.770 2.630 2.750 3,282 +0.00(+0.00%)
Jun 20, 2011 2.770 2.770 2.700 2.750 8,686 -0.03(-1.08%)
Jun 17, 2011 2.770 2.820 2.700 2.780 12,422 -0.02(-0.71%)
Jun 16, 2011 2.720 2.804 2.720 2.800 4,554 +0.04(+1.45%)
Jun 15, 2011 2.750 2.760 2.650 2.760 5,587 +0.01(+0.36%)
Jun 14, 2011 2.790 2.790 2.646 2.750 2,200 +0.05(+1.85%)
Jun 13, 2011 2.640 2.710 2.610 2.700 8,500 +0.06(+2.27%)
Jun 10, 2011 2.860 3.000 2.490 2.640 22,803 -0.19(-6.71%)
Jun 09, 2011 2.900 2.940 2.621 2.830 13,783 -0.04(-1.39%)
Jun 08, 2011 2.860 2.930 2.800 2.870 6,785 +0.03(+1.06%)
Jun 07, 2011 3.000 3.000 2.830 2.840 9,460 -0.16(-5.33%)
Jun 06, 2011 3.010 3.029 2.960 3.000 4,500 -0.05(-1.67%)
Jun 03, 2011 3.030 3.179 3.030 3.051 19,917 -0.04(-1.26%)
May 24, 2011 3.050 3.100 3.032 3.090 10,989 -0.01(-0.32%)
May 23, 2011 2.970 3.200 2.810 3.100 13,954 +0.07(+2.31%)
May 20, 2011 3.120 3.120 2.860 3.030 24,561 -0.05(-1.62%)
May 19, 2011 3.040 3.100 3.040 3.080 1,990 +0.01(+0.33%)
May 18, 2011 3.150 3.180 3.060 3.070 15,994 -0.05(-1.67%)
May 17, 2011 3.000 3.160 2.950 3.122 15,662 +0.08(+2.70%)
May 16, 2011 3.010 3.139 2.870 3.040 20,746 +0.01(+0.20%)
May 13, 2011 3.170 3.220 3.000 3.034 37,404 -0.12(-3.69%)
May 12, 2011 2.900 3.216 2.800 3.150 65,360 +0.24(+8.29%)
May 11, 2011 2.940 3.042 2.780 2.909 132,007 -0.01(-0.38%)
May 10, 2011 3.050 4.029 2.920 2.920 1,055,784 +0.52(+21.51%)
May 09, 2011 2.400 2.403 2.310 2.403 8,900 +0.00(+0.08%)
May 06, 2011 2.360 2.420 2.360 2.401 7,466 -0.01(-0.37%)
May 05, 2011 2.360 2.450 2.360 2.410 3,074 +0.05(+2.12%)
May 04, 2011 2.310 2.360 2.310 2.360 2,300 -0.00(-0.21%)
May 02, 2011 2.365 2.365 2.365 2.365 0 -0.04(-1.46%)
Apr 29, 2011 2.320 2.400 2.310 2.400 3,534 +0.02(+0.84%)
Apr 28, 2011 2.390 2.390 2.350 2.380 3,700 +0.00(+0.00%)
Apr 27, 2011 2.270 2.380 2.260 2.380 13,830 +0.09(+3.93%)
Apr 26, 2011 2.260 2.290 2.260 2.290 334 +0.00(+0.00%)
Apr 25, 2011 2.360 2.380 2.290 2.290 3,346 -0.06(-2.55%)
Apr 21, 2011 2.450 2.450 2.261 2.350 4,315 -0.02(-0.84%)
Apr 20, 2011 2.450 2.450 2.370 2.370 638 +0.03(+1.28%)
Apr 19, 2011 2.450 2.450 2.280 2.340 1,739 +0.08(+3.54%)
Apr 15, 2011 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Apr 14, 2011 2.320 2.350 2.220 2.260 7,141 -0.04(-1.74%)
Apr 13, 2011 2.290 2.300 2.290 2.300 950 +0.04(+1.77%)
Apr 12, 2011 2.340 2.340 2.260 2.260 2,900 -0.02(-0.88%)
Apr 11, 2011 2.380 2.390 2.280 2.280 2,700 -0.07(-2.98%)
Apr 08, 2011 2.390 2.390 2.340 2.350 3,975 -0.03(-1.26%)
Apr 07, 2011 2.330 2.400 2.330 2.380 1,826 +0.05(+2.15%)
Apr 06, 2011 2.330 2.330 2.330 2.330 500 +0.03(+1.26%)
Apr 05, 2011 2.300 2.320 2.280 2.301 5,197 +0.02(+0.92%)
Apr 04, 2011 2.312 2.330 2.280 2.280 5,800 +0.01(+0.44%)
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.