$2.22 0.00 (%) Pro-Dex Inc - NASDAQ

Oct. 21, 2014 | 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
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
10/2/20142.282.292.222.2830,567
10/1/20142.292.292.182.2542,029
9/30/20142.372.372.252.2858,666
9/29/20142.272.352.252.3247,575
9/26/20142.292.552.262.2635,071
9/25/20142.272.302.262.2823,986
9/24/20142.402.432.262.3246,639
9/23/20142.502.502.322.42173,437
9/22/20142.832.902.412.50383,898
9/19/20142.953.942.662.795,322,462
9/18/20142.202.242.202.2023,242
9/17/20142.182.192.182.185,989
9/16/20142.172.202.172.189,426
9/15/20142.112.182.102.1130,278
9/12/20142.182.192.112.145,313
9/11/20142.062.132.062.072,303
9/10/20142.062.152.062.1521,797
9/9/20142.042.072.042.0635,610
9/8/20142.052.052.042.0514,778
9/5/20142.072.072.022.077,700
9/4/20142.052.052.052.053,650
9/3/20142.052.062.042.066,800
9/2/20142.052.092.052.0511,850
8/29/20142.072.072.042.0610,651
8/28/20142.062.062.062.06300
8/27/20142.082.082.082.080
8/26/20142.102.122.052.088,626
8/25/20142.112.112.112.11207
8/22/20142.102.112.102.104,330
8/21/20142.102.122.102.12400
8/20/20142.112.122.102.111,155
8/19/20142.162.162.162.161,700
8/18/20142.182.182.142.141,405
8/15/20142.122.212.122.126,112
8/14/20142.182.222.152.222,801
8/13/20142.112.162.112.112,809
8/12/20142.182.182.132.13402
8/11/20142.172.172.172.17496
8/8/20142.102.182.102.1524,508
8/7/20142.162.202.112.1121,697
8/6/20142.052.182.052.1816,061
8/5/20142.112.232.052.0510,164
8/4/20142.142.152.142.1413,530
8/1/20142.222.222.042.0811,495
7/31/20142.072.212.072.1525,639
7/30/20142.122.212.122.192,836
7/29/20142.212.212.132.1910,383
7/28/20142.152.152.112.1524,217
7/25/20142.252.252.132.1623,567
7/24/20142.222.262.122.2324,487
7/23/20142.102.202.092.2030,491
7/22/20142.232.232.142.1412,265
7/21/20142.212.282.162.2671,744
7/18/20142.052.192.052.1447,886
7/17/20142.052.072.042.054,210
7/16/20142.062.062.012.011,997
7/15/20142.062.072.022.057,145
7/14/20142.072.072.022.024,300
7/11/20142.042.072.042.062,074
7/10/20141.982.051.982.059,396
7/9/20142.052.111.982.0429,390
7/8/20142.062.101.972.0513,256
7/7/20142.102.102.102.10653
7/3/20142.052.192.012.1518,387
7/2/20142.032.102.002.0513,740
7/1/20142.052.092.022.0516,831
6/30/20142.112.142.082.109,357
6/27/20142.182.272.182.1812,207
6/26/20142.072.322.052.2236,068
6/25/20142.102.132.072.136,641
6/24/20142.092.142.092.1314,236
6/23/20142.082.082.082.08257
6/20/20142.122.122.092.096,692
6/19/20142.112.112.112.113,005
6/18/20142.082.102.082.101,378
6/17/20142.092.092.052.05392
6/16/20142.002.051.991.9912,426
6/13/20142.152.152.012.01394
6/12/20142.052.052.052.051,034
6/11/20142.042.082.042.08700
6/10/20142.042.042.012.0410,801
6/9/20142.012.052.012.015,779
6/6/20142.012.072.012.0318,800
6/5/20142.042.042.042.04100
6/4/20142.062.062.062.062,097
6/3/20142.052.112.052.11950
6/2/20142.052.052.052.05500
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center