$3.97 0.00 (%) Pro-Dex Inc - NASDAQ

May. 23, 2016 | 04:00 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
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
3/1/20163.123.203.123.1754,488
2/29/20163.023.233.023.1839,823
2/26/20162.853.042.853.0440,330
2/25/20162.952.962.872.892,829
2/24/20162.922.962.922.957,900
2/23/20162.942.952.762.945,320
2/22/20162.912.992.902.948,951
2/19/20162.822.902.652.9015,741
2/18/20162.902.902.872.875,753
2/17/20162.872.952.782.8819,291
2/16/20162.592.992.522.8694,443
2/12/20162.503.402.502.61441,856
2/11/20162.482.492.372.378,764
2/10/20162.442.442.442.441,502
2/9/20162.442.502.372.4525,535
2/8/20162.352.352.352.351,100
2/5/20162.352.352.352.351,033
2/4/20162.322.322.322.3299
2/3/20162.322.452.302.329,590
2/2/20162.352.352.312.312,787
2/1/20162.312.342.312.341,253
1/29/20162.312.312.312.31340
1/28/20162.342.342.342.342,536
1/27/20162.332.332.332.33270
1/26/20162.352.352.312.312,145
1/25/20162.392.432.302.306,779
1/22/20162.252.402.252.395,727
1/21/20162.252.312.252.293,989
1/20/20162.252.282.242.2411,058
1/19/20162.272.332.252.304,528
1/15/20162.322.322.232.2670,245
1/14/20162.302.462.302.303,928
1/13/20162.302.302.292.309,695
1/12/20162.372.392.302.3015,397
1/11/20162.392.412.352.3517,322
1/8/20162.342.402.332.402,100
1/7/20162.302.352.302.3414,800
1/6/20162.422.422.362.377,034
1/5/20162.402.422.382.3823,613
1/4/20162.402.412.402.412,984
12/31/20152.422.422.412.421,194
12/30/20152.402.432.402.435,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center