Pro-Dex, Inc. Common Stock Historical Stock Prices

PDEX 
$3.5795
*  
0.0355
1%
Get PDEX Alerts
*Delayed - data as of May 3, 2016 13:38 ET  -  Find a broker to begin trading PDEX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PDEX Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
13:38 3.54 3.5795 3.53 3.5795 2,155
05/02/2016 3.5899 3.5899 3.54 3.544 2,605
04/29/2016 3.6 3.68 3.44 3.52 24,221
04/28/2016 3.646 3.7016 3.6101 3.6101 3,062
04/27/2016 3.7001 3.7025 3.624 3.65 5,700
04/26/2016 3.71 3.714 3.65 3.65 4,069
04/25/2016 3.71 3.74 3.63 3.7 2,034
04/22/2016 3.74 3.78 3.6101 3.78 12,290
04/21/2016 3.6 3.79 3.6 3.77 12,697
04/20/2016 3.4 3.5699 3.4 3.54 8,073
04/19/2016 3.33 3.35 3.33 3.35 851
04/18/2016 3.32 3.422 3.31 3.33 14,354
04/15/2016 3.3108 3.4299 3.31 3.3192 9,989
04/14/2016 3.13 3.432 3.11 3.35 17,328
04/13/2016 3.3787 3.4 3.3 3.33 10,415
04/12/2016 3.48 3.53 3.3096 3.3278 16,495
04/11/2016 3.62 3.7324 3.5 3.5 4,121
04/08/2016 3.68 3.68 3.52 3.5601 7,415
04/07/2016 3.512 3.66 3.51 3.64 2,404
04/06/2016 3.5501 3.68 3.521 3.54 20,387
04/05/2016 3.72 3.72 3.51 3.6203 9,668
04/04/2016 3.9 3.9 3.7 3.74 11,167
04/01/2016 3.82 3.8999 3.82 3.85 9,331
03/31/2016 3.86 3.8999 3.72 3.82 20,618
03/30/2016 3.67 3.95 3.67 3.76 68,011
03/29/2016 3.57 3.78 3.57 3.65 45,454
03/28/2016 3.48 3.65 3.47 3.54 36,862
03/24/2016 3.46 3.47 3.3 3.4699 4,472
03/23/2016 3.45 3.45 3.355 3.41 21,582
03/22/2016 3.3994 3.4 3.3571 3.3729 3,041
03/21/2016 3.31 3.45 3.3001 3.45 13,521
03/18/2016 3.43 3.43 3.1 3.3 16,828
03/17/2016 3.38 3.4467 3.3 3.3991 4,025
03/16/2016 3.4 3.48 3.24 3.48 23,702
03/15/2016 3.25 3.4 3.25 3.39 13,926
03/14/2016 3.28 3.29 3.2 3.29 12,852
03/11/2016 3.36 3.36 3.2 3.21 616
03/10/2016 3.2518 3.36 3.2499 3.36 23,408
03/09/2016 3.17 3.3 3.1201 3.28 20,660
03/08/2016 3.25 3.25 3.15 3.21 17,106
03/07/2016 3.27 3.29 3.2 3.29 15,190
03/04/2016 3.33 3.3311 3.17 3.245 34,973
03/03/2016 3.33 3.33 3.1601 3.18 14,816
03/02/2016 3.18 3.319 3.1401 3.28 32,129
03/01/2016 3.1234 3.2 3.1234 3.1652 54,488
02/29/2016 3.02 3.23 3.02 3.18 39,823
02/26/2016 2.8501 3.04 2.8501 3.04 40,330
02/25/2016 2.95 2.96 2.866 2.89 2,829
02/24/2016 2.92 2.96 2.92 2.9501 7,900
02/23/2016 2.94 2.95 2.7601 2.9399 5,320
02/22/2016 2.9099 2.9895 2.9 2.94 8,951
02/19/2016 2.82 2.9 2.6501 2.9 15,741
02/18/2016 2.9 2.9 2.8683 2.8683 5,753
02/17/2016 2.87 2.95 2.782 2.8828 19,291
02/16/2016 2.59 2.99 2.5172 2.86 94,443
02/12/2016 2.5 3.4 2.5 2.61 441,856
02/11/2016 2.48 2.49 2.37 2.37 6,164
02/10/2016 2.4444 2.4444 2.442 2.442 1,502
02/09/2016 2.4389 2.4987 2.37 2.45 25,535
02/08/2016 2.35 2.352 2.35 2.352 1,100
02/05/2016 2.3512 2.3512 2.3498 2.3498 1,033
02/04/2016 2.3201 2.3201 2.3201 2.3201 00
02/03/2016 2.32 2.4499 2.3 2.3201 9,590
02/02/2016 2.3496 2.3499 2.31 2.31 2,787
*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?