$4.45 +0.05 (%) Pro-Dex Inc - NASDAQ

Dec. 5, 2016 | 03:28 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center