$4.95 +0.08 (%) Pro-Dex Inc - NASDAQ

Sep. 23, 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
9/23/20164.825.104.724.9535,654
9/22/20164.744.924.604.8734,155
9/21/20164.754.964.644.766,914
9/20/20164.904.904.614.8910,606
9/19/20165.175.194.704.8746,561
9/16/20165.535.735.035.1943,066
9/15/20165.305.425.215.355,379
9/14/20165.315.355.175.3510,445
9/13/20165.195.295.155.215,206
9/12/20165.185.275.015.158,175
9/9/20165.535.535.225.2512,389
9/8/20165.545.705.325.6415,971
9/7/20165.315.605.295.3820,220
9/6/20165.045.345.045.3424,832
9/2/20165.235.235.185.183,006
9/1/20164.965.314.955.239,647
8/31/20165.445.815.055.3948,086
8/30/20165.756.275.395.61120,883
8/29/20165.335.845.335.7334,372
8/26/20165.095.355.095.3333,983
8/25/20164.635.144.635.0990,571
8/24/20164.604.714.554.6439,373
8/23/20164.584.584.554.581,743
8/22/20164.604.604.544.555,348
8/19/20164.604.664.604.664,129
8/18/20164.514.684.514.6012,157
8/17/20164.754.754.554.5523,905
8/16/20164.644.814.644.7014,571
8/15/20164.714.834.704.728,983
8/12/20164.754.944.634.794,180
8/11/20164.784.804.724.806,954
8/10/20164.714.844.614.828,778
8/9/20164.604.954.364.7183,425
8/8/20164.854.904.584.61105,223
8/5/20165.065.154.864.9918,411
8/4/20165.055.124.975.1110,976
8/3/20165.015.105.015.0812,145
8/2/20165.355.355.005.0615,495
8/1/20165.505.505.395.414,672
7/29/20165.505.565.365.5128,309
7/28/20165.525.625.465.5714,461
7/27/20165.435.555.225.5515,596
7/26/20165.405.495.355.469,039
7/25/20165.475.485.275.4128,191
7/22/20165.705.755.505.5528,664
7/21/20165.906.035.615.7720,191
7/20/20165.816.055.765.9019,601
7/19/20165.996.265.705.7319,555
7/18/20165.606.005.595.9528,622
7/15/20166.646.685.655.8687,831
7/14/20166.546.686.476.5358,811
7/13/20166.386.486.306.4843,692
7/12/20165.966.545.876.2967,238
7/11/20165.525.895.525.8755,736
7/8/20165.235.505.115.4332,192
7/7/20165.195.305.175.2016,294
7/6/20165.375.454.555.3254,296
7/5/20165.525.735.115.4168,992
7/1/20165.605.705.425.5316,137
6/30/20165.705.875.375.5686,409
6/29/20165.205.625.065.6156,538
6/28/20164.965.184.965.1821,338
6/27/20165.185.184.734.9628,471
6/24/20164.785.094.615.0722,032
6/23/20164.895.144.564.9717,207
6/22/20165.095.154.674.6722,909
6/21/20165.105.104.555.0747,338
6/20/20165.045.185.005.1631,030
6/17/20165.015.184.954.9758,993
6/16/20165.215.215.015.0335,193
6/15/20164.805.244.795.0288,499
6/14/20164.754.974.624.7528,522
6/13/20164.814.984.514.7245,016
6/10/20164.814.894.514.7546,894
6/9/20164.655.124.504.75108,884
6/8/20164.314.654.254.6471,009
6/7/20164.304.504.274.3091,371
6/6/20164.054.344.054.3420,092
6/3/20164.254.254.004.058,693
6/2/20164.304.304.064.1525,186
6/1/20163.994.333.944.2864,941
5/31/20164.004.184.004.0819,915
5/27/20164.044.113.774.0818,155
5/26/20163.874.083.844.0234,323
5/25/20163.813.843.673.8337,562
5/24/20163.933.943.783.886,358
5/23/20163.953.983.723.9722,707
5/20/20163.994.003.773.9233,261
5/19/20163.974.053.963.987,152
5/18/20164.014.053.653.9530,227
5/17/20164.284.343.994.0723,389
5/16/20164.334.404.164.2429,397
5/13/20163.824.403.824.24215,992
5/12/20163.863.863.713.778,250
5/11/20163.943.953.853.8712,335
5/10/20163.803.903.803.9044,572
5/9/20163.583.793.573.7735,571
5/6/20163.423.483.423.48992
5/5/20163.433.613.433.594,640
5/4/20163.553.553.433.438,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center