U.S. markets closed

Pro-Dex, Inc. (PDEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.36-0.49 (-1.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202129.9630.0329.1529.3629.3638,100
Jul 22, 202129.2530.3329.2529.8529.8535,300
Jul 21, 202129.5030.1529.0129.3829.3829,600
Jul 20, 202128.0929.5828.0929.0129.0114,100
Jul 19, 202128.5128.8227.3728.1028.1015,900
Jul 16, 202129.1429.5328.5029.1529.1546,300
Jul 15, 202129.0830.4428.2028.8228.8260,700
Jul 14, 202129.0029.5828.4328.8028.8013,400
Jul 13, 202130.1630.1829.1829.3429.348,700
Jul 12, 202130.2630.8029.8130.0830.086,200
Jul 09, 202130.2230.7429.8130.3130.317,600
Jul 08, 202130.2130.7029.8030.0330.032,800
Jul 07, 202130.3430.7730.3430.7730.775,900
Jul 06, 202131.1031.3030.1530.1530.158,900
Jul 02, 202131.1931.6930.8731.1031.109,100
Jul 01, 202130.5631.9030.5531.3031.3030,100
Jun 30, 202130.8431.3730.2630.5630.5612,400
Jun 29, 202129.8931.1129.6730.5530.559,200
Jun 28, 202130.0031.4929.6530.1130.1122,100
Jun 25, 202129.6532.6228.8930.0030.0050,900
Jun 24, 202129.0529.7028.5529.3129.3110,500
Jun 23, 202129.2629.5128.7829.3529.354,900
Jun 22, 202129.6229.6228.7129.3129.319,500
Jun 21, 202129.5529.8529.0029.0829.0810,000
Jun 18, 202130.8930.9228.6928.9828.9852,600
Jun 17, 202133.1733.1730.0131.0031.0023,500
Jun 16, 202133.2034.4832.6932.6932.6913,700
Jun 15, 202132.5134.0232.4833.3333.3323,700
Jun 14, 202132.1533.0132.0532.2932.2916,800
Jun 11, 202133.0133.1532.2432.2432.245,200
Jun 10, 202133.5033.5033.0033.0033.007,000
Jun 09, 202133.2033.9533.2033.2633.262,600
Jun 08, 202133.9233.9933.0633.1533.156,200
Jun 07, 202133.9333.9333.0133.4033.4010,000
Jun 04, 202133.7534.1433.6433.6433.645,900
Jun 03, 202133.2033.7833.0133.6033.605,400
Jun 02, 202133.6634.4733.1733.9733.978,600
Jun 01, 202134.3934.3933.5633.6433.642,800
May 28, 202134.2734.5334.0634.1834.189,900
May 27, 202134.8335.6833.7234.1034.1019,400
May 26, 202134.2534.9233.5234.3134.3115,500
May 25, 202133.1935.0933.1933.7533.7514,600
May 24, 202135.1435.4134.7634.8934.8913,500
May 21, 202135.5735.8034.5935.8035.805,500
May 20, 202134.7035.8134.5235.6735.6728,500
May 19, 202135.1735.1734.4135.1335.135,900
May 18, 202135.7335.7335.0735.3935.397,000
May 17, 202135.2635.9333.9135.4635.4614,700
May 14, 202133.9835.2633.5135.0035.0026,900
May 13, 202132.9033.8932.5033.2033.2041,100
May 12, 202133.5634.0032.2932.8032.8019,200
May 11, 202134.2534.2533.0833.5633.5616,800
May 10, 202134.4035.1533.1034.7534.7568,300
May 07, 202132.0038.4531.9834.3734.37115,300
May 06, 202129.1129.6028.1929.3029.3011,600
May 05, 202128.9529.6428.5329.3029.3015,500
May 04, 202128.2429.2927.8529.0029.0018,900
May 03, 202128.5029.2827.6028.5428.5415,700
Apr 30, 202128.1129.2528.0128.5228.5211,900
Apr 29, 202128.9228.9227.9028.0928.097,200
Apr 28, 202128.9429.5728.4729.0429.0418,000
Apr 27, 202126.8129.2126.8129.2129.2163,900
Apr 26, 202126.6726.8426.2126.6326.635,900
Apr 23, 202126.5027.0026.3926.8826.8816,300
Apr 22, 202126.2526.5826.1026.2826.289,400
Apr 21, 202125.4426.7225.4125.9325.9317,300
Apr 20, 202125.7326.2225.4225.9825.988,600
Apr 19, 202126.0026.7225.6226.2126.216,200
Apr 16, 202125.9626.4425.8226.0326.034,700
Apr 15, 202126.5026.7025.6826.0426.0411,500
Apr 14, 202126.1226.7426.0126.5726.5710,900
Apr 13, 202125.5627.0025.5625.7625.7610,200
Apr 12, 202126.9926.9925.8025.8025.809,700
Apr 09, 202126.8127.0026.5526.8926.8910,600
Apr 08, 202126.9827.0026.7526.7726.775,300
Apr 07, 202127.3827.6226.5527.0027.0019,200
Apr 06, 202127.5727.8426.9327.1227.1217,000
Apr 05, 202127.1527.7026.9627.5527.5528,100
Apr 01, 202127.0027.3626.5527.0927.0920,800
Mar 31, 202126.4327.2225.7626.9526.9519,400
Mar 30, 202125.6426.3425.6426.2726.2712,900
Mar 29, 202127.1927.4125.7225.8125.8130,700
Mar 26, 202127.3127.3125.6426.9026.9021,700
Mar 25, 202127.4228.2026.3027.0027.0075,800
Mar 24, 202123.0628.3122.7926.9726.97128,200
Mar 23, 202123.7723.7722.5722.9722.9713,000
Mar 22, 202124.6924.6923.2923.4923.4918,800
Mar 19, 202123.2824.9922.9024.9924.9937,500
Mar 18, 202123.3523.7322.5522.9322.939,400
Mar 17, 202123.5423.8623.2523.2523.258,100
Mar 16, 202123.8224.3623.5923.7723.779,300
Mar 15, 202123.4224.3623.2723.5323.5319,100
Mar 12, 202123.3524.7423.0023.6023.6028,300
Mar 11, 202122.7423.8322.7423.3323.3323,600
Mar 10, 202122.8123.0922.3122.6622.6618,900
Mar 09, 202122.1423.2522.0722.8122.8145,400
Mar 08, 202122.9423.3921.3521.9721.9784,100
Mar 05, 202122.5123.5221.2522.7722.7739,400
Mar 04, 202123.7023.7721.6522.2522.2553,000
Mar 03, 202125.2425.5424.0124.2624.2625,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...