Pro-Dex, Inc. Historical Stock Prices

PDEX 
$2.3
*  
0.03
1.29%
Get PDEX Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PDEX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PDEX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.30  2.3301  2.30  2.30 4,753
08/03/2015 2.33 2.3301 2.3 2.3 4,753
07/31/2015 2.33 2.341 2.33 2.33 11,516
07/30/2015 2.33 2.33 2.33 2.33 2,506
07/29/2015 2.309 2.3499 2.307 2.3316 11,889
07/28/2015 2.34 2.34 2.3 2.3032 10,616
07/27/2015 2.3 2.33 2.3 2.32 3,295
07/24/2015 2.3899 2.3899 2.31 2.31 9,806
07/23/2015 2.44 2.44 2.37 2.38 9,354
07/22/2015 2.35 2.39 2.35 2.35 3,946
07/21/2015 2.334 2.34 2.311 2.34 850
07/20/2015 2.34 2.37 2.3 2.37 8,271
07/17/2015 2.31 2.34 2.31 2.34 2,600
07/16/2015 2.35 2.35 2.33 2.3399 5,554
07/15/2015 2.35 2.3601 2.35 2.36 1,068
07/14/2015 2.35 2.35 2.3412 2.3499 2,540
07/13/2015 2.35 2.37 2.35 2.37 2,632
07/10/2015 2.33 2.36 2.33 2.36 1,192
07/09/2015 2.34 2.35 2.34 2.35 5,434
07/08/2015 2.35 2.38 2.34 2.34 3,260
07/07/2015 2.35 2.3599 2.35 2.35 2,902
07/06/2015 2.42 2.42 2.34 2.3401 9,088
07/02/2015 2.46 2.47 2.35 2.43 7,337
07/01/2015 2.376 2.46 2.37 2.37 22,334
06/30/2015 2.3 2.34 2.3 2.34 5,900
06/29/2015 2.291 2.301 2.253 2.3 5,909
06/26/2015 2.3 2.3 2.3 2.3 3,966
06/25/2015 2.32 2.32 2.3 2.31 6,151
06/24/2015 2.34 2.34 2.33 2.33 406
06/23/2015 2.3 2.32 2.3 2.32 2,386
06/22/2015 2.29 2.34 2.29 2.32 2,987
06/19/2015 2.31 2.31 2.27 2.29 5,048
06/18/2015 2.31 2.31 2.31 2.31 140
06/17/2015 2.23 2.279 2.23 2.27 2,667
06/16/2015 2.26 2.33 2.22 2.28 4,223
06/15/2015 2.244 2.306 2.24 2.27 5,347
06/12/2015 2.342 2.342 2.33 2.34 2,241
06/11/2015 2.371 2.4 2.23 2.29 15,688
06/10/2015 2.39 2.42 2.3899 2.3899 4,939
06/09/2015 2.351 2.37 2.35 2.37 3,400
06/08/2015 2.418 2.43 2.38 2.38 6,455
06/05/2015 2.401 2.42 2.33 2.42 4,445
06/04/2015 2.35 2.42 2.35 2.42 6,150
06/03/2015 2.3 2.4 2.2899 2.38 15,175
06/02/2015 2.29 2.3601 2.29 2.32 6,495
06/01/2015 2.28 2.29 2.27 2.29 1,193
05/29/2015 2.23 2.33 2.2201 2.2729 7,583
05/28/2015 2.3201 2.3201 2.27 2.31 6,228
05/27/2015 2.39 2.39 2.32 2.33 1,154
05/26/2015 2.29 2.32 2.25 2.32 14,331
05/22/2015 2.25 2.29 2.25 2.29 2,484
05/21/2015 2.25 2.259 2.25 2.25 2,155
05/20/2015 2.2 2.2997 2.2 2.2997 11,040
05/19/2015 2.22 2.22 2.121 2.1401 1,945
05/18/2015 2.4 2.4 2.25 2.29 13,890
05/15/2015 2.49 2.49 2.09 2.19 85,137
05/14/2015 2.0748 2.1 2.0301 2.04 6,500
05/13/2015 2.0301 2.031 2.0301 2.031 2,269
05/12/2015 2.04 2.1 2.03 2.1 8,745
05/11/2015 2.04 2.0899 2.03 2.03 1,490
05/08/2015 2.0401 2.0401 2.0401 2.0401 3,345
05/07/2015 2.0148 2.1001 2 2.092 21,845
05/06/2015 2 2.002 2 2.002 1,700
05/05/2015 2.01 2.02 2 2 2,805
05/04/2015 2.01 2.01 2.01 2.01 167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?