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 (%)
Nov 30, 2017 7.000 7.000 6.800 6.850 13,422 -0.18(-2.61%)
Nov 29, 2017 7.050 7.087 6.900 7.034 14,783 -0.12(-1.63%)
Nov 28, 2017 7.250 7.300 7.083 7.150 22,517 -0.15(-2.05%)
Nov 27, 2017 7.300 7.300 7.250 7.300 8,408 -0.05(-0.68%)
Nov 24, 2017 7.400 7.450 7.350 7.350 9,403 -0.09(-1.23%)
Nov 22, 2017 7.400 7.450 7.350 7.442 7,979 +0.04(+0.57%)
Nov 21, 2017 7.450 7.495 7.400 7.400 8,441 +0.05(+0.68%)
Nov 20, 2017 7.500 7.500 7.300 7.350 12,145 -0.15(-2.00%)
Nov 17, 2017 7.400 7.500 7.300 7.500 10,239 +0.08(+1.04%)
Nov 16, 2017 7.350 7.485 7.350 7.423 8,063 +0.07(+0.99%)
Nov 15, 2017 7.300 7.400 7.300 7.350 7,313 -0.01(-0.07%)
Nov 14, 2017 7.300 7.400 7.250 7.355 15,648 +0.10(+1.38%)
Nov 13, 2017 7.200 7.300 7.200 7.255 19,621 +0.05(+0.76%)
Nov 10, 2017 7.500 7.550 7.200 7.200 9,869 -0.20(-2.70%)
Nov 09, 2017 7.200 7.400 7.075 7.400 11,609 +0.20(+2.78%)
Nov 08, 2017 7.200 7.300 7.150 7.200 13,613 +0.00(+0.00%)
Nov 07, 2017 7.250 7.387 7.200 7.200 11,813 -0.15(-2.04%)
Nov 06, 2017 7.250 7.495 7.150 7.350 8,450 +0.15(+2.08%)
Nov 03, 2017 7.400 7.550 7.100 7.200 12,621 -0.16(-2.11%)
Nov 02, 2017 7.350 7.700 7.350 7.355 11,158 -0.14(-1.93%)
Nov 01, 2017 7.600 7.850 7.205 7.500 39,638 +0.00(+0.00%)
Oct 31, 2017 7.150 7.550 7.000 7.500 53,765 +0.30(+4.17%)
Oct 30, 2017 7.250 7.300 7.100 7.200 23,872 -0.15(-2.04%)
Oct 27, 2017 7.500 7.500 7.300 7.350 12,000 -0.10(-1.34%)
Oct 26, 2017 7.600 7.600 7.350 7.450 7,526 +0.05(+0.68%)
Oct 25, 2017 7.700 7.752 7.350 7.400 25,021 -0.30(-3.90%)
Oct 24, 2017 7.750 7.800 7.700 7.700 9,059 -0.05(-0.65%)
Oct 23, 2017 7.900 7.900 7.700 7.750 29,322 +0.00(+0.00%)
Oct 20, 2017 7.795 7.800 7.700 7.750 4,847 +0.05(+0.65%)
Oct 19, 2017 7.850 7.850 7.700 7.700 34,164 -0.04(-0.50%)
Oct 18, 2017 7.800 7.850 7.700 7.739 22,178 -0.01(-0.15%)
Oct 17, 2017 7.900 8.000 7.705 7.750 47,908 +0.00(+0.00%)
Oct 16, 2017 7.300 7.775 7.300 7.750 49,484 +0.55(+7.64%)
Oct 13, 2017 7.200 7.286 7.200 7.200 5,546 +0.00(+0.00%)
Oct 12, 2017 7.300 7.350 7.150 7.200 6,731 -0.13(-1.77%)
Oct 11, 2017 7.300 7.350 7.250 7.330 10,274 +0.18(+2.52%)
Oct 10, 2017 7.150 7.350 7.150 7.150 10,263 +0.00(+0.00%)
Oct 09, 2017 7.100 7.300 7.000 7.150 13,681 -0.15(-2.05%)
Oct 06, 2017 7.100 7.300 6.900 7.300 18,168 +0.20(+2.82%)
Oct 05, 2017 7.100 7.150 6.550 7.100 32,727 +0.05(+0.71%)
Oct 04, 2017 7.100 7.350 6.800 7.050 56,316 -0.10(-1.40%)
Oct 03, 2017 7.250 7.350 7.050 7.150 25,007 -0.10(-1.38%)
Oct 02, 2017 7.250 7.400 7.100 7.250 47,763 +0.00(+0.00%)
Sep 29, 2017 7.150 7.250 7.100 7.250 25,316 +0.05(+0.69%)
Sep 28, 2017 7.250 7.250 7.050 7.200 10,363 -0.05(-0.69%)
Sep 27, 2017 7.400 7.405 7.200 7.250 11,267 -0.15(-2.03%)
Sep 26, 2017 7.450 7.450 7.300 7.400 8,587 -0.10(-1.33%)
Sep 25, 2017 7.600 7.650 7.350 7.500 18,990 +0.00(+0.00%)
Sep 22, 2017 7.400 7.750 7.250 7.500 27,259 -0.10(-1.32%)
Sep 21, 2017 7.650 7.850 7.600 7.600 17,113 -0.10(-1.30%)
Sep 20, 2017 7.755 7.800 7.650 7.700 22,019 -0.07(-0.96%)
Sep 19, 2017 7.800 7.800 7.750 7.775 6,363 +0.01(+0.19%)
Sep 18, 2017 7.700 7.800 7.627 7.760 47,555 +0.31(+4.16%)
Sep 15, 2017 7.050 7.500 6.850 7.450 21,204 +0.30(+4.20%)
Sep 14, 2017 7.700 7.700 7.050 7.150 28,758 -0.45(-5.92%)
Sep 13, 2017 7.700 7.700 7.344 7.600 12,874 +0.00(+0.00%)
Sep 12, 2017 7.650 7.692 7.500 7.600 13,910 -0.05(-0.65%)
Sep 11, 2017 7.750 7.900 7.400 7.650 42,740 +0.15(+2.00%)
Sep 08, 2017 7.205 7.550 7.205 7.500 43,362 +0.20(+2.74%)
Sep 07, 2017 7.350 7.379 7.100 7.300 27,304 +0.05(+0.69%)
Sep 06, 2017 7.000 7.300 7.000 7.250 85,889 +0.35(+5.07%)
Sep 05, 2017 7.050 7.100 6.350 6.900 70,301 -0.08(-1.13%)
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.