Home > Quotes > PDEX > Historical Prices

Pro-Dex, Inc. Historical Stock Prices

PDEX 
$1.9
*  
unch
  negative  
unch
Get PDEX Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.94  1.94  1.90  1.90 1,055
06/18/2013 1.94 1.94 1.9 1.9 1,055
06/17/2013 1.9 1.9 1.9 1.9 00
06/14/2013 1.9 1.9 1.9 1.9 00
06/13/2013 1.9 1.9 1.9 1.9 9,820
06/12/2013 1.801 1.84 1.801 1.84 1,067
06/11/2013 1.9 1.95 1.9 1.94 11,000
06/10/2013 1.93 1.93 1.9 1.9 5,000
06/07/2013 1.92 1.92 1.92 1.92 100
06/06/2013 1.9 1.9 1.9 1.9 00
06/05/2013 1.9 1.9 1.9 1.9 1,249
06/04/2013 1.9 1.9 1.9 1.9 00
06/03/2013 1.9 1.9011 1.9 1.9 22,023
05/31/2013 1.9 1.9 1.9 1.9 17,180
05/30/2013 1.9125 1.9125 1.9125 1.9125 500
05/29/2013 1.91 1.91 1.9099 1.9099 2,000
05/28/2013 1.91 1.91 1.9 1.9 800
05/24/2013 1.91 1.91 1.9 1.9 3,900
05/23/2013 1.9 1.9001 1.9 1.9 13,400
05/22/2013 1.9288 1.9288 1.9288 1.9288 00
05/21/2013 1.9 1.9288 1.9 1.9288 8,000
05/20/2013 1.99 1.99 1.9 1.9 3,267
05/17/2013 1.91 1.912 1.9 1.9 11,241
05/16/2013 1.902 1.902 1.902 1.902 100
05/15/2013 1.91 1.91 1.91 1.91 00
05/14/2013 2.04 2.042 1.9 1.91 75,560
05/13/2013 2.04 2.06 2.0399 2.04 11,883
05/10/2013 2.05 2.05 2.03 2.0399 18,283
05/09/2013 2.04 2.05 2.0299 2.03 14,541
05/08/2013 2.02 2.04 2.0001 2.02 9,597
05/07/2013 2.04 2.04 2 2 46,380
05/06/2013 1.9 2.01 1.9 2.01 26,775
05/03/2013 2.02 2.05 1.97 1.97 7,817
05/02/2013 1.95 1.9661 1.94 1.94 300
05/01/2013 2 2.001 1.94 1.97 6,100
04/30/2013 2.04 2.04 1.9999 2 16,835
04/29/2013 2 2.05 2 2.04 10,834
04/26/2013 2.01 2.017 2 2 609
04/25/2013 2.07 2.07 2.0399 2.04 4,966
04/24/2013 2.09 2.09 2.09 2.09 00
04/23/2013 2.05 2.09 2.05 2.09 2,400
04/22/2013 2.099 2.099 2.099 2.099 470
04/19/2013 2.085 2.1 2.078 2.1 7,715
04/18/2013 2.05 2.05 2.05 2.05 1,850
04/17/2013 2 2 2 2 1,000
04/16/2013 2 2 2 2 200
04/15/2013 2.002 2.016 1.99 2.016 26,711
04/12/2013 2.0221 2.0221 2.0221 2.0221 334
04/11/2013 2.01 2.01 2.01 2.01 00
04/10/2013 2.08 2.08 2.01 2.01 2,100
04/09/2013 2 2.009 2 2 8,366
04/08/2013 2 2 1.98 2 2,234
04/05/2013 2 2.007 2 2.002 900
04/04/2013 2 2 2 2 301
04/03/2013 2 2 2 2 500
04/02/2013 2.01 2.01 2 2.01 950
04/01/2013 2.01 2.08 2 2.08 2,634
03/28/2013 2 2.09 2 2.09 400
03/27/2013 2 2.0325 2 2.0188 2,634
03/26/2013 2.05 2.05 2 2 1,700
03/25/2013 2.0001 2.0001 2.0001 2.0001 00
03/22/2013 2.014 2.014 2.0001 2.0001 867
03/21/2013 2 2 2 2 100
03/20/2013 2.0101 2.0101 2.0101 2.0101 1,000
03/19/2013 2.02 2.02 2.01 2.02 5,600
03/18/2013 2.055 2.055 2.055 2.055 148
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.