PRO-DEX $1.90

down +0.00


17/5/2013 04:17 PM  |  NASDAQ : PDEX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

PDEX historical data

Date Open High Low Close Volume
5/17/2013 1.91 1.91 1.90 1.90 113
5/16/2013 1.90 1.90 1.90 1.90 1
5/15/2013 1.91 1.91 1.91 1.91 0
5/14/2013 2.04 2.04 1.90 1.91 756
5/13/2013 2.04 2.06 2.04 2.04 119
5/10/2013 2.05 2.05 2.03 2.04 183
5/9/2013 2.04 2.05 2.03 2.03 146
5/8/2013 2.02 2.04 2.00 2.02 96
5/7/2013 2.04 2.04 2.00 2.00 464
5/6/2013 1.90 2.01 1.90 2.01 268
5/3/2013 2.02 2.05 1.97 1.97 79
5/2/2013 1.95 1.97 1.94 1.94 3
5/1/2013 2.00 2.00 1.94 1.97 61
4/30/2013 2.04 2.04 2.00 2.00 169
4/29/2013 2.00 2.05 2.00 2.04 109
4/26/2013 2.01 2.02 2.00 2.00 7
4/25/2013 2.07 2.07 2.04 2.04 50
4/24/2013 2.09 2.09 2.09 2.09 0
4/23/2013 2.05 2.09 2.05 2.09 24
4/22/2013 2.10 2.10 2.10 2.10 5
4/19/2013 2.09 2.10 2.08 2.10 78
4/18/2013 2.05 2.05 2.05 2.05 19
4/17/2013 2.00 2.00 2.00 2.00 10
4/16/2013 2.00 2.00 2.00 2.00 2
4/15/2013 2.00 2.02 1.99 2.02 268
4/12/2013 2.02 2.02 2.02 2.02 4
4/11/2013 2.01 2.01 2.01 2.01 0
4/10/2013 2.08 2.08 2.01 2.01 21
4/9/2013 2.00 2.01 2.00 2.00 84
4/8/2013 2.00 2.00 1.98 2.00 23
4/5/2013 2.00 2.01 2.00 2.00 9
4/4/2013 2.00 2.00 2.00 2.00 3
4/3/2013 2.00 2.00 2.00 2.00 5
4/2/2013 2.01 2.01 2.00 2.01 10
4/1/2013 2.01 2.08 2.00 2.08 27
3/28/2013 2.00 2.09 2.00 2.09 4
3/27/2013 2.00 2.03 2.00 2.02 27
3/26/2013 2.05 2.05 2.00 2.00 17
3/25/2013 2.00 2.00 2.00 2.00 0
3/22/2013 2.01 2.01 2.00 2.00 9
3/21/2013 2.00 2.00 2.00 2.00 1
3/20/2013 2.01 2.01 2.01 2.01 10
3/19/2013 2.02 2.02 2.01 2.02 56
3/18/2013 2.06 2.06 2.06 2.06 2
3/15/2013 2.17 2.17 2.09 2.09 10
3/14/2013 2.14 2.14 2.14 2.14 11
3/13/2013 2.25 2.25 2.02 2.11 24
3/12/2013 2.06 2.08 2.06 2.08 3
3/11/2013 2.11 2.13 2.07 2.07 11
3/8/2013 2.00 2.13 1.99 2.12 300
3/7/2013 2.01 2.01 2.00 2.00 190
3/6/2013 2.00 2.03 2.00 2.00 108
3/5/2013 2.03 2.03 2.01 2.02 42
3/4/2013 2.03 2.03 2.03 2.03 0
3/1/2013 2.03 2.03 2.03 2.03 7
2/28/2013 2.04 2.06 2.04 2.06 9
2/27/2013 2.08 2.08 2.08 2.08 0
2/26/2013 2.12 2.12 2.05 2.08 33
2/25/2013 2.11 2.11 2.10 2.10 30
2/22/2013 2.19 2.19 2.17 2.17 13
2/21/2013 2.19 2.19 2.19 2.19 0
2/20/2013 2.23 2.23 2.19 2.19 18
2/19/2013 2.26 2.27 2.18 2.20 148
2/15/2013 2.24 2.24 2.24 2.24 0
2/14/2013 2.15 2.24 2.10 2.24 58
2/13/2013 2.18 2.18 2.15 2.15 8
2/12/2013 2.15 2.23 2.15 2.23 19
2/11/2013 2.10 2.17 2.10 2.14 4
2/8/2013 2.13 2.13 2.05 2.07 109
2/7/2013 2.18 2.19 2.05 2.07 138
2/6/2013 2.18 2.20 2.11 2.18 59
2/5/2013 2.17 2.18 2.17 2.18 33
2/4/2013 2.14 2.14 2.14 2.14 0
2/1/2013 2.16 2.18 2.14 2.14 218
1/31/2013 2.02 2.20 2.02 2.18 115
1/30/2013 2.09 2.09 2.09 2.09 12
1/29/2013 2.13 2.19 2.08 2.19 8
1/28/2013 2.19 2.19 2.02 2.03 32
1/25/2013 2.14 2.14 2.07 2.12 48
1/24/2013 2.01 2.21 2.01 2.20 74
1/23/2013 2.01 2.01 2.01 2.01 3
1/22/2013 2.00 2.11 2.00 2.00 193
1/18/2013 1.91 1.92 1.91 1.92 6
1/17/2013 2.02 2.02 1.88 1.95 46
1/16/2013 1.96 2.02 1.96 2.02 13
1/15/2013 2.04 2.04 2.04 2.04 1
1/14/2013 2.08 2.18 1.96 2.06 98
1/11/2013 2.14 2.17 2.06 2.08 210
1/10/2013 2.07 2.37 2.06 2.37 272
1/9/2013 2.05 2.10 2.05 2.08 136
1/8/2013 2.04 2.10 2.04 2.04 48
1/7/2013 1.95 1.95 1.95 1.95 6
1/4/2013 1.95 1.95 1.95 1.95 26
1/3/2013 2.05 2.05 2.05 2.05 0
1/2/2013 2.05 2.05 2.05 2.05 0
12/31/2012 1.85 2.06 1.85 2.05 21
12/28/2012 1.90 2.01 1.90 2.01 22
12/27/2012 2.00 2.00 1.84 1.91 185
12/26/2012 1.86 2.03 1.82 2.03 152
12/24/2012 2.02 2.02 2.02 2.02 0
Marketplace
Trading Center