$2.61 +0.24 (%) Pro-Dex Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDEX historical data

Date Open High Low Close Volume
2/11/20162.482.492.372.378,764
2/10/20162.442.442.442.441,502
2/9/20162.442.502.372.4525,535
2/8/20162.352.352.352.351,100
2/5/20162.352.352.352.351,033
2/4/20162.322.322.322.3299
2/3/20162.322.452.302.329,590
2/2/20162.352.352.312.312,787
2/1/20162.312.342.312.341,253
1/29/20162.312.312.312.31340
1/28/20162.342.342.342.342,536
1/27/20162.332.332.332.33270
1/26/20162.352.352.312.312,145
1/25/20162.392.432.302.306,779
1/22/20162.252.402.252.395,727
1/21/20162.252.312.252.293,989
1/20/20162.252.282.242.2411,058
1/19/20162.272.332.252.304,528
1/15/20162.322.322.232.2670,245
1/14/20162.302.462.302.303,928
1/13/20162.302.302.292.309,695
1/12/20162.372.392.302.3015,397
1/11/20162.392.412.352.3517,322
1/8/20162.342.402.332.402,100
1/7/20162.302.352.302.3414,800
1/6/20162.422.422.362.377,034
1/5/20162.402.422.382.3823,613
1/4/20162.402.412.402.412,984
12/31/20152.422.422.412.421,194
12/30/20152.402.432.402.435,565
12/29/20152.442.452.442.455,000
12/28/20152.452.472.422.473,928
12/24/20152.452.452.452.452,520
12/23/20152.442.492.402.401,800
12/22/20152.482.502.482.508,535
12/21/20152.432.432.432.432,054
12/18/20152.452.452.452.457,873
12/17/20152.502.502.502.50274
12/16/20152.382.532.382.4920,654
12/15/20152.382.422.362.422,886
12/14/20152.382.422.382.422,636
12/11/20152.392.392.392.392,948
12/10/20152.402.432.392.399,920
12/9/20152.402.422.402.4013,033
12/8/20152.392.392.392.39200
12/7/20152.402.402.402.40525
12/4/20152.412.422.392.421,408
12/3/20152.402.422.392.4013,395
12/2/20152.402.402.402.40100
12/1/20152.392.402.392.401,125
11/30/20152.382.382.382.381,599
11/27/20152.382.382.382.387,865
11/25/20152.392.392.392.39100
11/24/20152.312.422.312.421,035
11/23/20152.452.452.452.451,025
11/20/20152.452.472.452.454,130
11/19/20152.512.512.482.487,780
11/18/20152.502.532.502.5010,485
11/17/20152.522.532.522.532,842
11/16/20152.562.562.502.5010,005
11/13/20152.642.642.532.552,142
11/12/20152.652.682.552.559,010
11/11/20152.752.752.652.704,484
11/10/20152.742.742.692.749,973
11/9/20152.702.722.692.721,629
11/6/20152.852.852.772.788,486
11/5/20152.752.812.752.756,971
11/4/20152.742.762.742.753,634
11/3/20152.752.792.722.727,750
11/2/20152.592.772.592.7614,723
10/30/20152.592.592.542.543,089
10/29/20152.582.592.542.544,936
10/28/20152.592.592.532.556,191
10/27/20152.582.602.572.575,156
10/26/20152.582.602.552.578,425
10/23/20152.572.582.552.589,722
10/22/20152.552.552.532.541,713
10/21/20152.562.562.532.53405
10/20/20152.702.702.502.536,190
10/19/20152.542.582.542.561,909
10/16/20152.572.572.502.5211,280
10/15/20152.542.542.542.54211
10/14/20152.522.522.502.527,252
10/13/20152.532.532.512.51648
10/12/20152.512.512.502.511,028
10/9/20152.512.532.502.5212,000
10/8/20152.502.572.492.494,617
10/7/20152.522.662.492.4919,821
10/6/20152.402.462.382.4320,359
10/5/20152.442.482.412.413,811
10/2/20152.432.452.372.3713,951
10/1/20152.462.502.422.421,170
9/30/20152.452.462.442.463,423
9/29/20152.552.592.332.4144,952
9/28/20152.552.552.502.553,758
9/25/20152.502.592.502.5712,081
9/24/20152.502.502.392.5025,589
9/23/20152.532.582.502.5210,974
9/22/20152.572.572.472.5218,590
9/21/20152.622.652.532.5641,260
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center