$2.33 +0.02 (%) Pro-Dex Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20142.312.332.292.333,810
12/18/20142.312.312.312.31116
12/17/20142.312.312.302.31452
12/16/20142.352.352.352.352,545
12/15/20142.302.302.302.302,888
12/12/20142.302.312.302.30721
12/11/20142.362.362.352.351,250
12/10/20142.342.392.342.393,020
12/9/20142.292.372.292.373,050
12/8/20142.292.302.292.307,035
12/5/20142.312.312.312.313,100
12/4/20142.302.302.222.2914,362
12/3/20142.292.342.292.316,923
12/2/20142.272.302.272.307,149
12/1/20142.302.322.212.2714,590
11/28/20142.342.342.342.340
11/26/20142.342.342.342.340
11/25/20142.242.342.242.342,767
11/24/20142.312.312.202.224,700
11/21/20142.382.382.302.312,881
11/20/20142.282.382.282.3010,610
11/19/20142.242.392.242.395,312
11/18/20142.272.322.192.2221,382
11/17/20142.372.372.372.370
11/14/20142.452.452.322.3732,352
11/13/20142.552.612.522.5212,951
11/12/20142.512.642.452.6316,549
11/11/20142.512.572.482.5115,100
11/10/20142.552.602.472.519,033
11/7/20142.512.622.452.4614,402
11/6/20142.452.572.372.5162,120
11/5/20142.412.462.312.323,386
11/4/20142.362.412.322.416,479
11/3/20142.362.362.302.314,721
10/31/20142.462.462.282.4315,108
10/30/20142.282.482.272.482,046
10/29/20142.252.302.252.279,180
10/28/20142.272.312.272.274,800
10/27/20142.302.302.292.301,875
10/24/20142.252.302.252.309,328
10/23/20142.192.242.192.2412,995
10/22/20142.212.222.212.216,865
10/21/20142.332.342.212.224,500
10/20/20142.202.232.202.21748
10/17/20142.142.252.122.219,583
10/16/20142.142.242.142.247,144
10/15/20142.232.232.152.1627,353
10/14/20142.302.302.242.241,939
10/13/20142.272.302.222.246,251
10/10/20142.212.292.212.298,417
10/9/20142.212.252.152.2425,451
10/8/20142.252.272.202.2529,518
10/7/20142.292.292.222.2414,292
10/6/20142.292.332.262.3136,906
10/3/20142.252.322.192.2811,880
10/2/20142.282.292.222.2830,567
10/1/20142.292.292.182.2542,029
9/30/20142.372.372.252.2858,666
9/29/20142.272.352.252.3247,575
9/26/20142.292.552.262.2635,071
9/25/20142.272.302.262.2823,986
9/24/20142.402.432.262.3246,639
9/23/20142.502.502.322.42173,437
9/22/20142.832.902.412.50383,898
9/19/20142.953.942.662.795,322,462
9/18/20142.202.242.202.2023,242
9/17/20142.182.192.182.185,989
9/16/20142.172.202.172.189,426
9/15/20142.112.182.102.1130,278
9/12/20142.182.192.112.145,313
9/11/20142.062.132.062.072,303
9/10/20142.062.152.062.1521,797
9/9/20142.042.072.042.0635,610
9/8/20142.052.052.042.0514,778
9/5/20142.072.072.022.077,700
9/4/20142.052.052.052.053,650
9/3/20142.052.062.042.066,800
9/2/20142.052.092.052.0511,850
8/29/20142.072.072.042.0610,651
8/28/20142.062.062.062.06300
8/27/20142.082.082.082.080
8/26/20142.102.122.052.088,626
8/25/20142.112.112.112.11207
8/22/20142.102.112.102.104,330
8/21/20142.102.122.102.12400
8/20/20142.112.122.102.111,155
8/19/20142.162.162.162.161,700
8/18/20142.182.182.142.141,405
8/15/20142.122.212.122.126,112
8/14/20142.182.222.152.222,801
8/13/20142.112.162.112.112,809
8/12/20142.182.182.132.13402
8/11/20142.172.172.172.17496
8/8/20142.102.182.102.1524,508
8/7/20142.162.202.112.1121,697
8/6/20142.052.182.052.1816,061
8/5/20142.112.232.052.0510,164
8/4/20142.142.152.142.1413,530
8/1/20142.222.222.042.0811,495
7/31/20142.072.212.072.1525,639
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center