$5.10 -0.10 (%) Pro-Dex Inc - NASDAQ

Jan. 20, 2017 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDEX historical data

Date Open High Low Close Volume
1/20/20175.205.205.105.105,893
1/19/20175.205.205.205.200
1/18/20175.305.555.055.2016,160
1/17/20175.505.535.355.405,042
1/13/20175.505.615.375.6015,588
1/12/20175.445.505.355.5025,015
1/11/20175.305.505.255.5010,914
1/10/20175.355.485.305.3512,984
1/9/20175.355.455.355.4010,494
1/6/20175.255.505.255.3511,764
1/5/20175.455.455.155.1512,766
1/4/20175.105.355.055.1515,543
1/3/20174.965.054.955.004,752
12/30/20164.754.824.504.7021,057
12/29/20165.305.304.604.6519,166
12/28/20165.055.355.005.2616,062
12/27/20164.755.004.755.0010,413
12/23/20164.705.004.654.8510,245
12/22/20164.704.724.654.657,758
12/21/20164.654.754.604.658,140
12/20/20164.504.504.504.50778
12/19/20164.674.674.504.559,168
12/16/20164.424.554.404.5010,007
12/15/20164.504.554.454.552,490
12/14/20164.604.654.504.5010,698
12/13/20164.654.654.654.65287
12/12/20164.354.674.254.6014,944
12/9/20164.564.734.404.4810,828
12/8/20164.454.654.454.4516,037
12/7/20164.454.454.354.354,109
12/6/20164.354.454.354.432,139
12/5/20164.404.454.354.409,970
12/2/20164.354.404.354.402,184
12/1/20164.404.464.354.403,692
11/30/20164.254.404.254.303,243
11/29/20164.274.434.254.256,462
11/28/20164.554.554.314.4510,267
11/25/20164.504.504.504.50170
11/23/20164.464.504.234.4023,303
11/22/20164.404.454.404.455,655
11/21/20164.504.504.454.457,023
11/18/20164.604.604.404.405,241
11/17/20164.604.704.514.707,915
11/16/20164.554.604.504.524,868
11/15/20164.764.764.554.558,622
11/14/20164.504.704.504.7020,669
11/11/20164.234.504.234.508,413
11/10/20164.254.304.184.253,440
11/9/20164.004.284.004.2516,895
11/8/20164.204.293.804.1035,071
11/7/20164.204.254.004.2533,224
11/4/20164.104.304.104.1511,860
11/3/20164.354.404.164.259,682
11/2/20164.354.404.054.4037,040
11/1/20164.654.654.264.4018,242
10/31/20164.504.654.454.656,041
10/28/20164.804.904.404.5072,755
10/27/20164.954.954.774.8040,865
10/26/20164.955.004.804.9549,799
10/25/20164.955.154.854.9079,397
10/24/20164.755.004.654.9543,647
10/21/20164.554.754.504.7026,913
10/20/20164.604.654.454.6027,669
10/19/20164.504.684.504.556,654
10/18/20164.654.704.514.557,103
10/17/20164.654.704.554.552,329
10/14/20164.704.704.604.615,638
10/13/20164.954.954.654.657,283
10/12/20165.055.404.904.9564,298
10/11/20164.755.154.754.9040,487
10/10/20165.005.154.404.9062,704
10/7/20164.665.244.615.2074,897
10/6/20164.334.714.334.6253,675
10/5/20164.314.444.274.318,297
10/4/20164.454.454.354.363,790
10/3/20164.504.504.414.413,890
9/30/20164.504.584.354.5815,791
9/29/20164.794.794.414.4114,620
9/28/20164.804.884.594.7077,798
9/27/20164.574.904.554.7420,935
9/26/20164.875.124.614.7819,947
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center