PRO-DEX (NQ: PDEX)
2.350 USD  -0.150 (-6.00%)
Streaming Delayed Price  /  Updated: 2:18 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 2.830 2.900 2.410 2.500 383,898 -0.29(-10.39%)
Sep 19, 2014 2.950 3.940 2.660 2.790 5,322,462 +0.59(+26.82%)
Sep 18, 2014 2.200 2.237 2.200 2.200 23,242 +0.02(+0.91%)
Sep 17, 2014 2.181 2.187 2.180 2.180 5,989 +0.00(+0.00%)
Sep 16, 2014 2.165 2.200 2.165 2.180 9,426 +0.07(+3.32%)
Sep 15, 2014 2.110 2.178 2.100 2.110 30,278 -0.03(-1.40%)
Sep 12, 2014 2.180 2.190 2.110 2.140 5,313 +0.07(+3.38%)
Sep 11, 2014 2.060 2.130 2.060 2.070 2,303 -0.08(-3.59%)
Sep 10, 2014 2.060 2.150 2.060 2.147 21,797 +0.09(+4.22%)
Sep 09, 2014 2.040 2.070 2.040 2.060 35,610 +0.01(+0.49%)
Sep 08, 2014 2.050 2.050 2.040 2.050 14,778 -0.02(-0.97%)
Sep 05, 2014 2.070 2.020 2.070 7,700 +0.02(+0.98%)
Sep 04, 2014 2.050 2.050 2.050 2.050 3,650 -0.01(-0.49%)
Sep 03, 2014 2.050 2.060 2.040 2.060 6,800 +0.01(+0.49%)
Sep 02, 2014 2.045 2.090 2.045 2.050 11,850 -0.01(-0.49%)
Aug 29, 2014 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 28, 2014 2.060 2.060 2.060 2.060 300 -0.02(-0.96%)
Aug 26, 2014 2.080 2.080 2.080 0 -0.03(-1.42%)
Aug 25, 2014 2.110 2.110 2.110 2.110 207 +0.01(+0.48%)
Aug 22, 2014 2.114 2.120 2.100 4,330 -0.02(-0.94%)
Aug 21, 2014 2.100 2.120 2.100 2.120 400 +0.01(+0.47%)
Aug 20, 2014 2.110 2.120 2.100 2.110 1,155 -0.05(-2.31%)
Aug 19, 2014 2.160 2.160 2.160 2.160 1,700 +0.02(+0.93%)
Aug 18, 2014 2.180 2.180 2.140 2.140 1,405 +0.02(+0.94%)
Aug 15, 2014 2.121 2.210 2.120 2.120 6,112 -0.09(-4.29%)
Aug 14, 2014 2.180 2.215 2.150 2.215 2,801 +0.10(+4.98%)
Aug 13, 2014 2.110 2.150 2.110 2.110 2,809 -0.02(-0.94%)
Aug 12, 2014 2.180 2.180 2.180 2.130 402 -0.04(-1.84%)
Aug 11, 2014 2.170 2.170 2.170 2.170 496 +0.02(+0.93%)
Aug 08, 2014 2.100 2.180 2.100 2.150 24,508 +0.04(+1.90%)
Aug 07, 2014 2.160 2.200 2.110 2.110 21,697 -0.07(-3.21%)
Aug 06, 2014 2.050 2.180 2.049 2.180 16,061 +0.13(+6.34%)
Aug 05, 2014 2.110 2.230 2.050 2.050 10,164 -0.09(-4.21%)
Aug 04, 2014 2.140 2.154 2.140 2.140 13,530 +0.06(+2.89%)
Aug 01, 2014 2.220 2.220 2.040 2.080 11,495 -0.07(-3.26%)
Jul 31, 2014 2.070 2.210 2.070 2.150 25,639 -0.04(-1.83%)
Jul 30, 2014 2.120 2.210 2.120 2.190 2,836 +0.00(+0.00%)
Jul 29, 2014 2.210 2.210 2.130 2.190 10,383 +0.04(+1.86%)
Jul 28, 2014 2.150 2.150 2.110 2.150 24,217 -0.01(-0.57%)
Jul 25, 2014 2.250 2.250 2.130 2.162 23,567 -0.07(-3.03%)
Jul 24, 2014 2.220 2.260 2.120 2.230 24,487 +0.03(+1.36%)
Jul 23, 2014 2.103 2.200 2.090 2.200 30,491 +0.06(+2.80%)
Jul 22, 2014 2.228 2.230 2.140 2.140 12,265 -0.12(-5.31%)
Jul 21, 2014 2.210 2.280 2.160 2.260 71,744 +0.12(+5.60%)
Jul 18, 2014 2.046 2.190 2.046 2.140 47,886 +0.09(+4.49%)
Jul 17, 2014 2.050 2.070 2.041 2.048 4,210 +0.04(+1.89%)
Jul 16, 2014 2.060 2.060 2.010 2.010 1,997 -0.04(-1.95%)
Jul 15, 2014 2.060 2.070 2.020 2.050 7,145 +0.03(+1.49%)
Jul 14, 2014 2.071 2.071 2.020 2.020 4,300 -0.04(-1.94%)
Jul 11, 2014 2.040 2.070 2.040 2.060 2,074 +0.01(+0.49%)
Jul 10, 2014 1.980 2.050 1.980 2.050 9,396 +0.01(+0.53%)
Jul 09, 2014 2.050 2.110 1.981 2.039 29,390 -0.01(-0.54%)
Jul 08, 2014 2.060 2.100 1.970 2.050 13,256 -0.05(-2.39%)
Jul 07, 2014 2.100 2.100 2.100 2.100 653 -0.05(-2.32%)
Jul 03, 2014 2.150 2.150 2.150 0 +0.10(+4.88%)
Jul 02, 2014 2.030 2.100 2.000 2.050 13,740 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here