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

Pro-Dex Inc (NQ: PDEX )

19.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
Apr 01, 2011 2.270 2.270 2.260 2.270 2,627 -0.03(-1.30%)
Mar 31, 2011 2.300 2.300 2.299 2.300 2,000 +0.01(+0.44%)
Mar 30, 2011 2.340 2.340 2.230 2.290 8,944 -0.05(-2.14%)
Mar 29, 2011 2.340 2.341 2.280 2.340 8,902 +0.01(+0.43%)
Mar 25, 2011 2.330 2.330 2.330 2.330 0 -0.03(-1.28%)
Mar 24, 2011 2.440 2.440 2.360 2.360 700 -0.08(-3.27%)
Mar 23, 2011 2.450 2.450 2.440 2.440 700 +0.01(+0.41%)
Mar 21, 2011 2.430 2.430 2.430 2.430 0 +0.15(+6.58%)
Mar 18, 2011 2.260 2.280 2.260 2.280 1,300 -0.02(-0.87%)
Mar 17, 2011 2.330 2.330 2.290 2.300 700 -0.04(-1.71%)
Mar 16, 2011 2.260 2.340 2.240 2.340 8,100 +0.08(+3.53%)
Mar 15, 2011 2.260 2.410 2.210 2.260 6,834 -0.05(-2.16%)
Mar 11, 2011 2.290 2.310 2.310 2.310 10,200 -0.07(-2.94%)
Mar 10, 2011 2.390 2.390 2.240 2.380 20,646 -0.02(-0.84%)
Mar 09, 2011 2.390 2.400 2.360 2.400 1,585 +0.01(+0.42%)
Mar 08, 2011 2.390 2.390 2.350 2.390 4,606 +0.02(+0.84%)
Mar 07, 2011 2.440 2.470 2.350 2.370 3,133 -0.02(-0.83%)
Mar 04, 2011 2.480 2.500 2.390 2.390 9,200 -0.08(-3.24%)
Mar 03, 2011 2.470 2.520 2.470 2.470 12,283 +0.02(+0.82%)
Mar 02, 2011 2.410 2.490 2.380 2.450 8,775 +0.05(+2.09%)
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.