$2.43 +0.06 (%) Pro-Dex Inc - NASDAQ

Jul. 2, 2015 | 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
7/2/20152.462.472.352.437,337
7/1/20152.382.462.372.3722,334
6/30/20152.302.342.302.345,900
6/29/20152.292.302.252.305,909
6/26/20152.302.302.302.303,966
6/25/20152.322.322.302.316,151
6/24/20152.342.342.332.33406
6/23/20152.302.322.302.322,386
6/22/20152.292.342.292.322,987
6/19/20152.312.312.272.295,048
6/18/20152.312.312.312.31140
6/17/20152.232.282.232.272,667
6/16/20152.262.332.222.284,223
6/15/20152.242.312.242.275,347
6/12/20152.342.342.332.342,241
6/11/20152.372.402.232.2915,688
6/10/20152.392.422.392.394,939
6/9/20152.352.372.352.373,400
6/8/20152.422.432.382.386,455
6/5/20152.402.422.332.424,445
6/4/20152.352.422.352.426,150
6/3/20152.302.402.292.3815,175
6/2/20152.292.362.292.326,495
6/1/20152.282.292.272.291,193
5/29/20152.232.332.222.277,583
5/28/20152.322.322.272.316,228
5/27/20152.392.392.322.331,154
5/26/20152.292.322.252.3214,331
5/22/20152.252.292.252.292,484
5/21/20152.252.262.252.252,155
5/20/20152.202.302.202.3011,040
5/19/20152.222.222.122.141,945
5/18/20152.402.402.252.2913,890
5/15/20152.492.492.092.1985,137
5/14/20152.082.102.032.046,500
5/13/20152.032.032.032.032,269
5/12/20152.042.102.032.108,745
5/11/20152.042.092.032.031,490
5/8/20152.042.042.042.043,345
5/7/20152.022.102.002.0921,845
5/6/20152.002.002.002.001,700
5/5/20152.012.022.002.002,805
5/4/20152.012.012.012.01167
5/1/20152.002.002.002.00500
4/30/20152.012.012.002.012,803
4/29/20152.062.062.062.060
4/28/20152.082.082.062.061,192
4/27/20152.032.052.012.046,801
4/24/20152.102.102.102.100
4/23/20152.082.102.052.106,425
4/22/20152.102.102.102.10100
4/21/20152.092.092.082.091,100
4/20/20152.002.062.002.066,746
4/17/20152.102.101.992.0155,480
4/16/20152.082.082.082.08100
4/15/20152.102.102.102.101,041
4/14/20152.072.102.072.10600
4/13/20152.092.102.062.061,317
4/10/20152.062.122.062.074,825
4/9/20152.072.112.052.111,350
4/8/20152.042.042.042.04150
4/7/20152.092.092.062.074,705
4/6/20152.182.182.042.153,630
4/2/20152.092.092.062.06801
4/1/20152.012.062.012.062,940
3/31/20152.052.062.032.0610,589
3/30/20152.092.102.042.052,957
3/27/20152.102.102.092.102,388
3/26/20152.132.132.132.1352
3/25/20152.102.242.102.135,745
3/24/20152.112.112.032.0322,318
3/23/20152.122.152.122.15955
3/20/20152.272.342.192.198,619
3/19/20152.272.282.272.281,575
3/18/20152.212.212.142.142,502
3/17/20152.142.272.122.2515,144
3/16/20152.192.222.192.213,312
3/13/20152.062.102.062.103,600
3/12/20152.102.112.102.118,091
3/11/20152.182.182.112.114,270
3/10/20152.082.352.082.1539,166
3/9/20152.042.112.042.0718,597
3/6/20152.032.062.032.064,479
3/5/20152.062.062.052.058,273
3/4/20152.112.122.002.0423,671
3/3/20152.122.132.082.0814,578
3/2/20152.082.142.082.126,505
2/27/20152.092.102.052.088,240
2/26/20152.102.142.052.1022,205
2/25/20152.172.272.092.1288,071
2/24/20152.152.222.152.1720,872
2/23/20152.282.282.212.2112,741
2/20/20152.282.302.282.283,600
2/19/20152.312.312.262.2612,050
2/18/20152.302.332.302.329,500
2/17/20152.342.372.322.3514,594
2/13/20152.392.422.392.4026,290
2/12/20152.392.392.352.365,604
2/11/20152.342.402.342.409,569
2/10/20152.482.482.462.474,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!