Pro-Dex, Inc. Historical Stock Prices

PDEX 
$2.12
*  
0.01
0.47%
Get PDEX Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.10  2.12  2.10  2.12 400
08/21/2014 2.1 2.12 2.1 2.12 400
08/20/2014 2.11 2.12 2.1 2.11 1,155
08/19/2014 2.16 2.16 2.16 2.16 1,700
08/18/2014 2.18 2.18 2.14 2.14 1,405
08/15/2014 2.121 2.21 2.12 2.12 6,112
08/14/2014 2.18 2.215 2.15 2.215 2,801
08/13/2014 2.11 2.16 2.11 2.11 2,809
08/12/2014 2.18 2.18 2.13 2.13 402
08/11/2014 2.17 2.17 2.17 2.17 496
08/08/2014 2.1 2.18 2.1 2.15 24,508
08/07/2014 2.16 2.2 2.11 2.11 21,697
08/06/2014 2.05 2.18 2.0489 2.18 16,061
08/05/2014 2.11 2.23 2.05 2.05 10,164
08/04/2014 2.1399 2.1544 2.1399 2.1401 13,530
08/01/2014 2.22 2.22 2.04 2.08 11,495
07/31/2014 2.07 2.21 2.07 2.15 25,639
07/30/2014 2.12 2.21 2.12 2.19 2,836
07/29/2014 2.21 2.21 2.13 2.1899 10,383
07/28/2014 2.15 2.15 2.11 2.15 24,217
07/25/2014 2.25 2.25 2.13 2.1624 23,567
07/24/2014 2.22 2.26 2.12 2.2299 24,487
07/23/2014 2.103 2.2 2.09 2.2 30,491
07/22/2014 2.2285 2.23 2.14 2.14 12,265
07/21/2014 2.21 2.28 2.16 2.2599 71,744
07/18/2014 2.046 2.19 2.046 2.14 47,886
07/17/2014 2.05 2.07 2.041 2.048 4,210
07/16/2014 2.06 2.06 2.01 2.01 1,997
07/15/2014 2.06 2.07 2.02 2.05 7,145
07/14/2014 2.071 2.071 2.02 2.02 4,300
07/11/2014 2.04 2.07 2.04 2.06 2,074
07/10/2014 1.9801 2.0499 1.98 2.0499 9,396
07/09/2014 2.05 2.11 1.9814 2.039 29,390
07/08/2014 2.06 2.1001 1.97 2.05 13,256
07/07/2014 2.1 2.1001 2.1 2.1001 653
07/03/2014 2.05 2.19 2.011 2.15 18,387
07/02/2014 2.03 2.1 2 2.05 13,740
07/01/2014 2.05 2.09 2.02 2.05 16,831
06/30/2014 2.11 2.1399 2.08 2.1 9,357
06/27/2014 2.18 2.27 2.18 2.18 12,207
06/26/2014 2.07 2.32 2.05 2.2201 36,068
06/25/2014 2.1 2.13 2.07 2.13 6,641
06/24/2014 2.09 2.14 2.09 2.13 14,236
06/23/2014 2.08 2.08 2.08 2.08 257
06/20/2014 2.12 2.12 2.09 2.09 6,692
06/19/2014 2.11 2.1101 2.11 2.1101 3,005
06/18/2014 2.08 2.1 2.0799 2.1 1,378
06/17/2014 2.09 2.09 2.05 2.05 392
06/16/2014 2 2.05 1.989 1.99 12,426
06/13/2014 2.15 2.15 2.0101 2.0101 394
06/12/2014 2.05 2.05 2.049 2.049 1,034
06/11/2014 2.04 2.08 2.04 2.08 700
06/10/2014 2.04 2.04 2.0101 2.04 10,801
06/09/2014 2.01 2.046 2.01 2.01 5,779
06/06/2014 2.0103 2.0701 2.0103 2.03 18,800
06/05/2014 2.04 2.04 2.04 2.04 100
06/04/2014 2.0601 2.0601 2.06 2.06 2,097
06/03/2014 2.05 2.11 2.05 2.11 950
06/02/2014 2.05 2.05 2.05 2.05 500
05/30/2014 2.1201 2.1201 2.05 2.05 9,701
05/29/2014 2.1 2.14 2.1 2.12 874
05/28/2014 2.11 2.14 2.11 2.13 1,265
05/27/2014 2.0706 2.115 2.0706 2.115 747
05/23/2014 2.0604 2.0604 2.05 2.05 5,999
05/22/2014 2.12 2.12 2.06 2.1 6,328
05/21/2014 2.061 2.09 2.06 2.06 3,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?