$2.10 0.00 (%) Pro-Dex Inc - NASDAQ

Feb. 26, 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
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
2/9/20152.472.472.462.478,870
2/6/20152.452.472.452.471,150
2/5/20152.422.452.422.446,850
2/4/20152.422.422.382.404,710
2/3/20152.372.462.362.391,267
2/2/20152.362.362.362.36630
1/30/20152.382.382.382.38300
1/29/20152.342.372.322.371,750
1/28/20152.442.442.322.3729,887
1/27/20152.422.472.422.446,762
1/26/20152.502.502.482.481,500
1/23/20152.482.482.482.48557
1/22/20152.472.472.472.471,700
1/21/20152.402.552.402.4645,161
1/20/20152.442.462.442.461,400
1/16/20152.462.502.462.47372
1/15/20152.432.482.432.4611,900
1/14/20152.482.482.412.416,866
1/13/20152.432.432.422.422,890
1/12/20152.412.422.412.422,100
1/9/20152.412.532.412.522,699
1/8/20152.472.472.412.451,784
1/7/20152.422.502.422.492,700
1/6/20152.412.552.412.548,986
1/5/20152.502.572.402.4034,196
1/2/20152.452.502.372.451,885
12/31/20142.492.492.402.471,284
12/30/20142.392.452.382.401,644
12/29/20142.472.472.352.38724
12/26/20142.302.452.302.45600
12/24/20142.312.352.312.353,337
12/23/20142.342.342.322.321,161
12/22/20142.302.322.302.312,222
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center