$5.55 -0.22 (%) Pro-Dex Inc - NASDAQ

Jul. 22, 2016 | 03:59 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
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
5/3/20163.543.583.533.582,175
5/2/20163.593.593.543.542,605
4/29/20163.603.683.443.5224,221
4/28/20163.653.703.613.613,062
4/27/20163.703.703.623.655,700
4/26/20163.713.713.653.654,069
4/25/20163.713.743.633.702,034
4/22/20163.743.783.613.7812,290
4/21/20163.603.793.603.7712,697
4/20/20163.403.573.403.548,073
4/19/20163.333.353.333.35851
4/18/20163.323.423.313.3314,354
4/15/20163.313.433.313.329,989
4/14/20163.133.433.113.3517,328
4/13/20163.383.403.303.3310,415
4/12/20163.483.533.313.3316,495
4/11/20163.623.733.503.504,121
4/8/20163.683.683.523.567,415
4/7/20163.513.663.513.642,404
4/6/20163.553.683.523.5420,387
4/5/20163.723.723.513.629,668
4/4/20163.903.903.703.7411,167
4/1/20163.823.903.823.859,331
3/31/20163.863.903.723.8220,618
3/30/20163.673.953.673.7668,011
3/29/20163.573.783.573.6545,454
3/28/20163.483.653.473.5436,862
3/24/20163.463.473.303.474,472
3/23/20163.453.453.363.4121,582
3/22/20163.403.403.363.373,041
3/21/20163.313.453.303.4513,521
3/18/20163.433.433.103.3016,828
3/17/20163.383.453.303.404,025
3/16/20163.403.483.243.4823,702
3/15/20163.253.403.253.3913,926
3/14/20163.283.293.203.2912,852
3/11/20163.363.363.203.21616
3/10/20163.253.363.253.3623,408
3/9/20163.173.303.123.2820,660
3/8/20163.253.253.153.2117,106
3/7/20163.273.293.203.2915,190
3/4/20163.333.333.173.2534,973
3/3/20163.333.333.163.1814,816
3/2/20163.183.323.143.2832,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center