Pro-Dex, Inc. (PDEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

15.60

-0.10

(-0.64%)

As of 01:17PM EDT. Market open.

Advertisement

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	15.52	15.70	15.52	15.60	15.60	1,357
Sep 29, 2023	15.70	15.70	15.64	15.70	15.70	700
Sep 28, 2023	15.56	15.56	15.56	15.56	15.56	500
Sep 27, 2023	15.85	16.00	15.52	16.00	16.00	1,500
Sep 26, 2023	15.65	15.65	15.52	15.52	15.52	700
Sep 25, 2023	16.42	16.42	15.76	15.76	15.76	4,600
Sep 22, 2023	15.81	15.81	15.81	15.81	15.81	200
Sep 21, 2023	16.00	16.00	15.80	15.81	15.81	1,900
Sep 20, 2023	15.80	15.80	15.80	15.80	15.80	300
Sep 19, 2023	16.17	16.49	15.88	15.90	15.90	3,700
Sep 18, 2023	15.95	16.38	15.78	15.90	15.90	2,300
Sep 15, 2023	16.20	16.20	16.00	16.00	16.00	5,800
Sep 14, 2023	16.50	16.60	16.10	16.60	16.60	2,100
Sep 13, 2023	16.50	16.60	16.30	16.60	16.60	5,900
Sep 12, 2023	16.46	16.46	16.46	16.46	16.46	200
Sep 11, 2023	16.76	16.86	16.51	16.51	16.51	1,300
Sep 08, 2023	17.00	17.00	16.60	16.90	16.90	3,600
Sep 07, 2023	17.54	17.54	17.54	17.54	17.54	300
Sep 06, 2023	18.06	18.06	18.06	18.06	18.06	900
Sep 05, 2023	17.36	17.45	16.85	16.85	16.85	8,000
Sep 01, 2023	17.43	17.43	17.35	17.41	17.41	1,100
Aug 31, 2023	16.50	17.01	16.27	17.01	17.01	4,100
Aug 30, 2023	17.17	17.17	15.99	16.70	16.70	3,700
Aug 29, 2023	17.76	17.79	17.10	17.10	17.10	1,400
Aug 28, 2023	16.10	17.77	16.10	17.76	17.76	5,000
Aug 25, 2023	16.08	16.14	16.07	16.11	16.11	5,500
Aug 24, 2023	15.78	16.00	15.78	16.00	16.00	3,300
Aug 23, 2023	15.75	15.75	15.56	15.66	15.66	2,200
Aug 22, 2023	15.76	15.76	15.75	15.75	15.75	900
Aug 21, 2023	16.13	16.44	15.55	15.95	15.95	2,200
Aug 18, 2023	15.95	16.22	15.65	16.14	16.14	3,400
Aug 17, 2023	16.22	16.22	16.10	16.10	16.10	1,100
Aug 16, 2023	16.50	16.50	16.32	16.32	16.32	900
Aug 15, 2023	16.01	16.50	16.01	16.50	16.50	900
Aug 14, 2023	16.90	16.90	16.31	16.50	16.50	7,500
Aug 11, 2023	17.31	17.50	17.21	17.21	17.21	2,000
Aug 10, 2023	17.65	17.65	17.59	17.65	17.65	2,100
Aug 09, 2023	17.39	17.39	17.39	17.39	17.39	600
Aug 08, 2023	17.63	18.49	17.39	17.39	17.39	3,800
Aug 07, 2023	17.84	17.84	17.84	17.84	17.84	300
Aug 04, 2023	18.40	18.40	17.97	18.10	18.10	700
Aug 03, 2023	17.66	18.40	17.66	18.40	18.40	1,900
Aug 02, 2023	18.00	18.00	17.19	17.58	17.58	4,300
Aug 01, 2023	18.00	18.00	18.00	18.00	18.00	500
Jul 31, 2023	18.46	18.46	18.00	18.00	18.00	3,500
Jul 28, 2023	18.59	18.59	18.59	18.59	18.59	200
Jul 27, 2023	18.59	18.59	18.59	18.59	18.59	-
Jul 26, 2023	18.70	18.79	18.41	18.59	18.59	2,800
Jul 25, 2023	18.75	18.88	18.70	18.88	18.88	700
Jul 24, 2023	18.56	19.15	18.56	18.69	18.69	1,600
Jul 21, 2023	18.55	18.55	18.55	18.55	18.55	200
Jul 20, 2023	18.32	18.78	18.32	18.78	18.78	1,400
Jul 19, 2023	18.98	18.98	18.93	18.94	18.94	2,100
Jul 18, 2023	18.53	18.65	18.25	18.65	18.65	700
Jul 17, 2023	18.47	18.47	18.47	18.47	18.47	-
Jul 14, 2023	18.47	18.47	18.47	18.47	18.47	500
Jul 13, 2023	18.69	18.70	18.47	18.47	18.47	700
Jul 12, 2023	18.93	18.93	18.93	18.93	18.93	500
Jul 11, 2023	19.11	19.11	18.64	18.64	18.64	700
Jul 10, 2023	18.59	18.64	18.28	18.64	18.64	1,800
Jul 07, 2023	18.78	18.78	18.28	18.32	18.32	3,500
Jul 06, 2023	18.28	18.28	18.28	18.28	18.28	-
Jul 05, 2023	18.28	18.28	18.28	18.28	18.28	400
Jul 03, 2023	18.73	19.00	18.02	18.02	18.02	2,300
Jun 30, 2023	19.00	19.10	19.00	19.10	19.10	1,100
Jun 29, 2023	18.75	19.10	18.27	19.00	19.00	7,900
Jun 28, 2023	18.68	18.70	18.10	18.26	18.26	7,500
Jun 27, 2023	18.72	18.72	18.72	18.72	18.72	700
Jun 26, 2023	19.20	19.20	18.72	18.72	18.72	1,200
Jun 23, 2023	19.15	19.15	19.15	19.15	19.15	600
Jun 22, 2023	19.00	19.08	18.67	18.67	18.67	1,300
Jun 21, 2023	18.84	19.15	18.84	19.10	19.10	900
Jun 20, 2023	19.07	19.07	18.93	18.94	18.94	900
Jun 16, 2023	18.76	18.97	18.76	18.97	18.97	4,300
Jun 15, 2023	18.98	18.98	18.94	18.94	18.94	1,000
Jun 14, 2023	19.01	19.14	18.60	19.14	19.14	6,100
Jun 13, 2023	18.56	19.49	18.56	19.24	19.24	5,100
Jun 12, 2023	18.82	18.82	18.44	18.75	18.75	3,200
Jun 09, 2023	18.63	19.00	18.63	19.00	19.00	1,300
Jun 08, 2023	19.00	19.00	18.63	18.97	18.97	2,400
Jun 07, 2023	18.74	18.74	18.74	18.74	18.74	1,100
Jun 06, 2023	19.00	19.00	18.36	18.62	18.62	1,200
Jun 05, 2023	19.44	19.68	18.75	19.00	19.00	9,800
Jun 02, 2023	18.79	19.00	18.43	19.00	19.00	2,200
Jun 01, 2023	18.71	18.98	18.71	18.98	18.98	1,100
May 31, 2023	19.06	19.06	18.76	19.00	19.00	2,700
May 30, 2023	18.64	19.50	18.64	19.05	19.05	4,400
May 26, 2023	18.50	18.74	18.28	18.28	18.28	5,000
May 25, 2023	18.65	18.65	18.28	18.64	18.64	1,800
May 24, 2023	18.75	18.75	18.52	18.52	18.52	4,300
May 23, 2023	18.74	19.10	18.45	18.70	18.70	4,000
May 22, 2023	17.80	18.83	17.79	18.56	18.56	15,500
May 19, 2023	16.80	18.25	16.80	17.57	17.57	14,800
May 18, 2023	16.84	16.84	16.16	16.60	16.60	11,900
May 17, 2023	15.78	16.85	15.78	16.20	16.20	12,200
May 16, 2023	15.86	15.93	15.85	15.85	15.85	1,900
May 15, 2023	15.70	15.80	15.40	15.80	15.80	6,200
May 12, 2023	15.95	15.95	15.51	15.93	15.93	2,000
May 11, 2023	15.69	15.93	15.65	15.90	15.90	4,500
May 10, 2023	16.18	16.18	15.60	15.65	15.65	3,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,274.63-13.42(-0.31%)

Dow 3033,368.58-138.92(-0.41%)

Nasdaq13,259.38+40.06(+0.30%)

Russell 20001,755.70-29.40(-1.65%)

Crude Oil88.78-2.01(-2.21%)

Gold1,848.20-17.90(-0.96%)

Pro-Dex, Inc. (PDEX)

S&P 500
4,274.63
-13.42(-0.31%)

Dow 30
33,368.58
-138.92(-0.41%)

Nasdaq
13,259.38
+40.06(+0.30%)

Russell 2000
1,755.70
-29.40(-1.65%)

Crude Oil
88.78
-2.01(-2.21%)

Gold
1,848.20
-17.90(-0.96%)