Pro-Dex, Inc. (PDEX)
NASDAQ: PDEX · Real-Time Price · USD
45.67
-1.96 (-4.09%)
Nov 21, 2024, 12:22 PM EST - Market open

Pro-Dex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202444.9247.6344.9247.6347.635.35%18,048
Nov 19, 202441.9646.1141.7645.2145.217.75%21,804
Nov 18, 202446.0646.0641.3941.9641.96-9.00%45,491
Nov 15, 202447.4648.9745.7046.1146.11-3.56%20,576
Nov 14, 202446.7648.4945.7847.8147.811.81%66,570
Nov 13, 202449.1049.1046.8246.9646.96-5.23%38,460
Nov 12, 202446.7749.9845.1049.5549.554.67%55,951
Nov 11, 202444.6549.9443.2247.3447.3410.92%62,122
Nov 8, 202441.0843.7441.0842.6842.683.84%14,828
Nov 7, 202441.3541.9140.0241.1041.10-4.53%21,938
Nov 6, 202441.9643.0540.4943.0543.054.46%45,438
Nov 5, 202441.0041.9739.6041.2141.211.43%51,094
Nov 4, 202437.5141.8737.1640.6340.639.99%84,726
Nov 1, 202442.2546.5034.8036.9436.9419.08%449,157
Oct 31, 202430.4531.7829.9631.0231.021.70%35,917
Oct 30, 202430.0030.8530.0030.5030.500.96%8,020
Oct 29, 202430.2130.6529.8730.2130.21-8,624
Oct 28, 202428.9330.6528.8730.2130.213.92%15,847
Oct 25, 202428.1029.6028.1029.0729.072.04%9,387
Oct 24, 202427.1828.4926.7628.4928.494.09%13,618
Oct 23, 202428.3028.3027.3727.3727.37-3.76%6,093
Oct 22, 202428.0128.4427.7728.4428.44-9,485
Oct 21, 202427.2128.4426.2828.4428.445.53%19,574
Oct 18, 202427.9427.9426.3026.9526.95-3.92%10,275
Oct 17, 202428.2228.2227.4528.0528.05-1.06%9,786
Oct 16, 202428.3528.9728.1828.3528.350.89%9,263
Oct 15, 202428.0228.7027.6828.1028.100.39%10,232
Oct 14, 202428.9028.9827.9927.9927.99-4.76%18,937
Oct 11, 202429.5529.5528.6229.3929.390.86%14,465
Oct 10, 202429.2229.3527.6829.1429.14-0.38%14,537
Oct 9, 202428.0229.3528.0229.2529.255.67%11,277
Oct 8, 202428.1028.6727.0727.6827.68-1.18%16,605
Oct 7, 202430.8830.8827.9228.0128.01-9.76%16,341
Oct 4, 202430.8233.0030.7731.0431.040.98%30,096
Oct 3, 202430.7731.5329.9830.7430.74-0.07%21,748
Oct 2, 202430.9734.0430.5730.7630.76-1.85%60,732
Oct 1, 202429.8531.9529.8531.3431.344.99%42,469
Sep 30, 202427.3529.8527.3529.8529.859.18%40,269
Sep 27, 202427.7228.7327.3427.3427.34-0.65%28,668
Sep 26, 202428.0229.2927.0627.5227.52-2.76%24,891
Sep 25, 202426.6028.3026.6028.3028.306.39%26,150
Sep 24, 202427.7428.5026.3826.6026.60-5.17%30,139
Sep 23, 202426.8328.9026.5228.0528.055.02%38,858
Sep 20, 202427.8128.7726.6726.7126.71-3.29%22,072
Sep 19, 202425.5327.8925.5227.6227.628.31%12,885
Sep 18, 202425.6027.2125.0125.5025.503.03%42,700
Sep 17, 202429.3329.3923.6824.7524.75-12.82%63,829
Sep 16, 202427.2229.9927.2228.3928.396.37%59,898
Sep 13, 202426.1128.0026.1126.6926.692.26%25,334
Sep 12, 202426.0927.1626.0926.1026.101.52%11,887
Sep 11, 202427.6227.6225.4625.7125.71-4.92%26,659
Sep 10, 202426.6927.5026.6727.0427.042.10%16,447
Sep 9, 202423.5127.6023.4526.4926.4913.77%35,726
Sep 6, 202422.5023.9122.0023.2823.284.61%26,474
Sep 5, 202421.7022.5021.2022.2622.260.70%35,488
Sep 4, 202422.1723.3021.6122.1022.10-1.03%33,283
Sep 3, 202423.0723.0722.3322.3322.33-4.29%14,195
Aug 30, 202423.1224.4922.8223.3323.330.91%12,276
Aug 29, 202422.0424.7422.0423.1223.125.21%17,943
Aug 28, 202421.7022.2821.6521.9821.981.60%6,437
Aug 27, 202421.0022.7921.0021.6321.632.03%11,875
Aug 26, 202420.8321.7420.3321.2021.201.19%6,091
Aug 23, 202420.8221.0420.7020.9520.951.21%9,309
Aug 22, 202420.9920.9920.0820.7020.700.88%6,851
Aug 21, 202419.8021.2019.8020.5220.522.86%29,816
Aug 20, 202419.6820.0519.4519.9519.95-0.15%2,707
Aug 19, 202419.7519.9819.7519.9819.981.16%4,842
Aug 16, 202419.6419.7519.6419.7519.751.70%3,253
Aug 15, 202419.0020.0019.0019.4219.424.02%6,230
Aug 14, 202418.3018.6718.3018.6718.670.11%1,049
Aug 13, 202418.7519.0018.6518.6518.65-0.90%2,105
Aug 12, 202419.5019.5018.8218.8218.82-2.59%6,435
Aug 9, 202419.5819.9419.3219.3219.32-1.63%3,756
Aug 8, 202420.0520.0519.0619.6419.642.19%4,640
Aug 7, 202419.0119.4619.0119.2219.220.26%5,758
Aug 6, 202418.4820.1018.4819.1719.176.86%8,541
Aug 5, 202418.6218.6217.8117.9417.94-8.49%15,362
Aug 2, 202420.2020.2019.6119.6119.61-3.47%3,456
Aug 1, 202420.2220.4520.2120.3120.310.45%4,251
Jul 31, 202420.3820.7020.2220.2220.22-0.49%12,058
Jul 30, 202419.9020.6319.9020.3220.322.68%21,467
Jul 29, 202419.2020.0718.8919.7919.795.32%9,265
Jul 26, 202418.9819.4318.7218.7918.79-1.52%1,813
Jul 25, 202419.3519.3518.6219.0819.08-0.73%710
Jul 24, 202419.2219.2219.2019.2219.22-0.93%788
Jul 23, 202418.8119.4018.8119.4019.401.84%1,449
Jul 22, 202419.3319.8019.0519.0519.05-2.81%5,236
Jul 19, 202419.3120.2218.6919.6019.601.82%6,154
Jul 18, 202419.9020.3019.1919.2519.25-3.27%12,297
Jul 17, 202419.7319.9618.9819.9019.902.58%9,006
Jul 16, 202418.6019.6318.1419.4019.404.81%14,152
Jul 15, 202417.7018.8117.6018.5118.514.16%11,388
Jul 12, 202417.5018.2317.4017.7717.771.25%11,016
Jul 11, 202417.7518.1317.3417.5517.55-2.12%6,160
Jul 10, 202418.5018.5017.4817.9317.931.64%6,549
Jul 9, 202417.4118.2017.2017.6417.64-1.45%8,967
Jul 8, 202417.8318.2017.7017.9017.902.58%3,502
Jul 5, 202417.0217.8117.0217.4517.451.87%7,283
Jul 3, 202417.8618.0916.8417.1317.13-4.46%3,892
Jul 2, 202418.3518.4717.9317.9317.93-2.29%8,230