Canada markets close in 5 hours 15 minutes

Pro-Dex, Inc. (PDEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.11+0.33 (+1.86%)
As of 10:37AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202418.0518.1718.0518.1118.113,029
May 06, 202418.3418.6517.6517.7817.7824,700
May 03, 202418.3418.9217.6518.2518.2521,400
May 02, 202418.5018.5018.1018.2218.224,600
May 01, 202418.5018.6118.5018.6118.612,300
Apr 30, 202418.8018.8018.5018.5018.504,100
Apr 29, 202418.4018.8018.0418.4018.405,200
Apr 26, 202418.5118.9818.2018.6818.686,400
Apr 25, 202418.4018.7218.4018.4618.465,700
Apr 24, 202417.6518.7617.6518.5018.504,500
Apr 23, 202418.4818.9918.4518.7518.754,700
Apr 22, 202418.8919.2418.5418.5418.544,700
Apr 19, 202418.5119.2418.5119.0019.007,300
Apr 18, 202418.2619.2018.2418.7518.756,200
Apr 17, 202418.8418.8418.2518.2618.265,700
Apr 16, 202418.2518.8518.2518.4218.424,500
Apr 15, 202418.1718.9718.1518.9718.976,100
Apr 12, 202418.0218.1717.6118.0418.048,400
Apr 11, 202418.0118.4017.8918.4018.409,800
Apr 10, 202418.1518.1517.8218.1518.154,000
Apr 09, 202418.2018.3517.4217.8217.825,400
Apr 08, 202418.1618.5218.0018.1118.1111,200
Apr 05, 202418.2218.6017.9517.9517.956,400
Apr 04, 202418.1019.0618.1018.3318.3310,200
Apr 03, 202417.8818.2917.8818.2518.259,000
Apr 02, 202417.6917.8017.6917.7517.755,200
Apr 01, 202417.9217.9217.5517.5517.553,000
Mar 28, 202417.6017.7117.6017.6017.602,300
Mar 27, 202417.4017.6417.3617.4117.414,300
Mar 26, 202417.1017.3017.0317.2217.224,000
Mar 25, 202417.4017.4017.1517.1517.153,100
Mar 22, 202417.7917.7917.1117.3917.396,100
Mar 21, 202417.4217.8417.4217.7917.795,500
Mar 20, 202416.9117.3416.8717.2017.207,400
Mar 19, 202417.0817.4516.9017.0117.017,400
Mar 18, 202417.0517.5517.0117.2017.209,100
Mar 15, 202417.6017.6017.1117.1517.159,200
Mar 14, 202417.6517.6517.4017.4017.405,100
Mar 13, 202417.2517.7117.2517.4017.407,600
Mar 12, 202417.6017.6017.2217.3317.336,600
Mar 11, 202417.3517.5717.2517.4017.404,700
Mar 08, 202417.3417.5117.1017.2817.285,100
Mar 07, 202417.6017.6417.3017.3917.394,800
Mar 06, 202417.1917.7917.0017.5017.5012,500
Mar 05, 202417.2817.7016.7517.3717.379,100
Mar 04, 202417.0818.0917.0517.7517.7515,100
Mar 01, 202417.0017.0016.8116.8116.811,100
Feb 29, 202417.0317.1017.0317.1017.101,300
Feb 28, 202416.9017.3416.8016.9416.949,100
Feb 27, 202416.8917.4416.5016.5016.5010,300
Feb 26, 202416.3917.6216.3917.0017.0012,900
Feb 23, 202417.1217.1816.3416.5516.556,900
Feb 22, 202417.7618.2117.1117.1117.118,200
Feb 21, 202416.9218.2016.9217.6017.6010,400
Feb 20, 202417.4717.4916.1817.4917.4913,400
Feb 16, 202418.0618.6917.6517.6617.6612,000
Feb 15, 202417.9918.3617.8818.3418.3420,300
Feb 14, 202417.8918.0017.8017.9917.994,700
Feb 13, 202417.8317.8617.6517.7017.705,100
Feb 12, 202418.5018.5017.7717.8117.8114,100
Feb 09, 202420.3020.3018.5018.5918.5935,000
Feb 08, 202420.2421.4220.2421.1121.1111,600
Feb 07, 202420.5021.6620.2020.7520.7511,000
Feb 06, 202421.0021.5820.3920.7520.7511,700
Feb 05, 202421.0821.1620.7220.7220.724,300
Feb 02, 202421.6122.2021.0021.4421.4415,300
Feb 01, 202421.5621.9921.5621.6621.666,500
Jan 31, 202422.1922.8821.5221.5221.529,300
Jan 30, 202422.1522.8822.1522.5022.507,900
Jan 29, 202421.5522.7021.5522.5022.5011,500
Jan 26, 202421.3421.8221.3421.5221.526,300
Jan 25, 202421.3722.1921.1321.5521.555,100
Jan 24, 202421.4221.6921.2021.3521.359,900
Jan 23, 202421.3221.7221.3221.7021.703,500
Jan 22, 202421.2822.9921.2821.5121.5110,400
Jan 19, 202421.1021.5021.1021.1221.124,700
Jan 18, 202420.7720.9920.5020.9820.981,900
Jan 17, 202420.7421.5020.7420.8820.885,400
Jan 16, 202420.9321.4020.9321.0021.006,700
Jan 12, 202420.5921.0020.1020.9220.929,300
Jan 11, 202420.8420.9420.1020.1020.105,600
Jan 10, 202420.0821.7520.0821.2021.2018,700
Jan 09, 202419.6020.6919.6020.2420.2413,500
Jan 08, 202419.5419.7519.3619.4219.425,700
Jan 05, 202418.8719.8518.8519.3519.359,700
Jan 04, 202418.0018.5518.0018.5518.559,000
Jan 03, 202417.9618.3817.6918.3218.324,800
Jan 02, 202417.1017.6017.1017.6017.601,600
Dec 29, 202316.9418.0416.9417.5217.521,700
Dec 28, 202317.0117.4417.0117.4417.441,700
Dec 27, 202317.1817.3217.1617.2517.257,800
Dec 26, 202316.9516.9816.9516.9516.953,600
Dec 22, 202317.0117.2117.0117.2117.214,200
Dec 21, 202317.4917.4916.9016.9116.912,900
Dec 20, 202317.1617.3317.0117.3317.332,400
Dec 19, 202316.6517.1016.6517.1017.108,400
Dec 18, 202316.4016.7516.3116.3116.313,200
Dec 15, 202316.4016.4016.2016.3916.393,300
Dec 14, 202316.5516.5516.3316.4016.401,800
Dec 13, 202316.5616.5616.3516.4016.401,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...