Pro-Dex, Inc. (PDEX)
NASDAQ: PDEX · Real-Time Price · USD
27.52
-0.78 (-2.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.02 | 29.29 | 27.06 | 27.52 | 27.52 | -2.76% | 24,891 |
| Sep 25, 2024 | 26.60 | 28.30 | 26.60 | 28.30 | 28.30 | 6.39% | 26,150 |
| Sep 24, 2024 | 27.74 | 28.50 | 26.38 | 26.60 | 26.60 | -5.17% | 30,139 |
| Sep 23, 2024 | 26.83 | 28.90 | 26.52 | 28.05 | 28.05 | 5.02% | 38,858 |
| Sep 20, 2024 | 27.81 | 28.77 | 26.67 | 26.71 | 26.71 | -3.29% | 22,072 |
| Sep 19, 2024 | 25.53 | 27.89 | 25.52 | 27.62 | 27.62 | 8.31% | 12,885 |
| Sep 18, 2024 | 25.60 | 27.21 | 25.01 | 25.50 | 25.50 | 3.03% | 42,700 |
| Sep 17, 2024 | 29.33 | 29.39 | 23.68 | 24.75 | 24.75 | -12.82% | 63,829 |
| Sep 16, 2024 | 27.22 | 29.99 | 27.22 | 28.39 | 28.39 | 6.37% | 59,898 |
| Sep 13, 2024 | 26.11 | 28.00 | 26.11 | 26.69 | 26.69 | 2.26% | 25,334 |
| Sep 12, 2024 | 26.09 | 27.16 | 26.09 | 26.10 | 26.10 | 1.52% | 11,887 |
| Sep 11, 2024 | 27.62 | 27.62 | 25.46 | 25.71 | 25.71 | -4.92% | 26,659 |
| Sep 10, 2024 | 26.69 | 27.50 | 26.67 | 27.04 | 27.04 | 2.10% | 16,447 |
| Sep 9, 2024 | 23.51 | 27.60 | 23.45 | 26.49 | 26.49 | 13.77% | 35,726 |
| Sep 6, 2024 | 22.50 | 23.91 | 22.00 | 23.28 | 23.28 | 4.61% | 26,474 |
| Sep 5, 2024 | 21.70 | 22.50 | 21.20 | 22.26 | 22.26 | 0.70% | 35,488 |
| Sep 4, 2024 | 22.17 | 23.30 | 21.61 | 22.10 | 22.10 | -1.03% | 33,283 |
| Sep 3, 2024 | 23.07 | 23.07 | 22.33 | 22.33 | 22.33 | -4.29% | 14,195 |
| Aug 30, 2024 | 23.12 | 24.49 | 22.82 | 23.33 | 23.33 | 0.91% | 12,276 |
| Aug 29, 2024 | 22.04 | 24.74 | 22.04 | 23.12 | 23.12 | 5.21% | 17,943 |
| Aug 28, 2024 | 21.70 | 22.28 | 21.65 | 21.98 | 21.98 | 1.60% | 6,437 |
| Aug 27, 2024 | 21.00 | 22.79 | 21.00 | 21.63 | 21.63 | 2.03% | 11,875 |
| Aug 26, 2024 | 20.83 | 21.74 | 20.33 | 21.20 | 21.20 | 1.19% | 6,091 |
| Aug 23, 2024 | 20.82 | 21.04 | 20.70 | 20.95 | 20.95 | 1.21% | 9,309 |
| Aug 22, 2024 | 20.99 | 20.99 | 20.08 | 20.70 | 20.70 | 0.88% | 6,851 |
| Aug 21, 2024 | 19.80 | 21.20 | 19.80 | 20.52 | 20.52 | 2.86% | 29,816 |
| Aug 20, 2024 | 19.68 | 20.05 | 19.45 | 19.95 | 19.95 | -0.15% | 2,707 |
| Aug 19, 2024 | 19.75 | 19.98 | 19.75 | 19.98 | 19.98 | 1.16% | 4,842 |
| Aug 16, 2024 | 19.64 | 19.75 | 19.64 | 19.75 | 19.75 | 1.70% | 3,253 |
| Aug 15, 2024 | 19.00 | 20.00 | 19.00 | 19.42 | 19.42 | 4.02% | 6,230 |
| Aug 14, 2024 | 18.30 | 18.67 | 18.30 | 18.67 | 18.67 | 0.11% | 1,049 |
| Aug 13, 2024 | 18.75 | 19.00 | 18.65 | 18.65 | 18.65 | -0.90% | 2,105 |
| Aug 12, 2024 | 19.50 | 19.50 | 18.82 | 18.82 | 18.82 | -2.59% | 6,435 |
| Aug 9, 2024 | 19.58 | 19.94 | 19.32 | 19.32 | 19.32 | -1.63% | 3,756 |
| Aug 8, 2024 | 20.05 | 20.05 | 19.06 | 19.64 | 19.64 | 2.19% | 4,640 |
| Aug 7, 2024 | 19.01 | 19.46 | 19.01 | 19.22 | 19.22 | 0.26% | 5,758 |
| Aug 6, 2024 | 18.48 | 20.10 | 18.48 | 19.17 | 19.17 | 6.86% | 8,541 |
| Aug 5, 2024 | 18.62 | 18.62 | 17.81 | 17.94 | 17.94 | -8.49% | 15,362 |
| Aug 2, 2024 | 20.20 | 20.20 | 19.61 | 19.61 | 19.61 | -3.47% | 3,456 |
| Aug 1, 2024 | 20.22 | 20.45 | 20.21 | 20.31 | 20.31 | 0.45% | 4,251 |
| Jul 31, 2024 | 20.38 | 20.70 | 20.22 | 20.22 | 20.22 | -0.49% | 12,058 |
| Jul 30, 2024 | 19.90 | 20.63 | 19.90 | 20.32 | 20.32 | 2.68% | 21,467 |
| Jul 29, 2024 | 19.20 | 20.07 | 18.89 | 19.79 | 19.79 | 5.32% | 9,265 |
| Jul 26, 2024 | 18.98 | 19.43 | 18.72 | 18.79 | 18.79 | -1.52% | 1,813 |
| Jul 25, 2024 | 19.35 | 19.35 | 18.62 | 19.08 | 19.08 | -0.73% | 710 |
| Jul 24, 2024 | 19.22 | 19.22 | 19.20 | 19.22 | 19.22 | -0.93% | 788 |
| Jul 23, 2024 | 18.81 | 19.40 | 18.81 | 19.40 | 19.40 | 1.84% | 1,449 |
| Jul 22, 2024 | 19.33 | 19.80 | 19.05 | 19.05 | 19.05 | -2.81% | 5,236 |
| Jul 19, 2024 | 19.31 | 20.22 | 18.69 | 19.60 | 19.60 | 1.82% | 6,154 |
| Jul 18, 2024 | 19.90 | 20.30 | 19.19 | 19.25 | 19.25 | -3.27% | 12,297 |
| Jul 17, 2024 | 19.73 | 19.96 | 18.98 | 19.90 | 19.90 | 2.58% | 9,006 |
| Jul 16, 2024 | 18.60 | 19.63 | 18.14 | 19.40 | 19.40 | 4.81% | 14,152 |
| Jul 15, 2024 | 17.70 | 18.81 | 17.60 | 18.51 | 18.51 | 4.16% | 11,388 |
| Jul 12, 2024 | 17.50 | 18.23 | 17.40 | 17.77 | 17.77 | 1.25% | 11,016 |
| Jul 11, 2024 | 17.75 | 18.13 | 17.34 | 17.55 | 17.55 | -2.12% | 6,160 |
| Jul 10, 2024 | 18.50 | 18.50 | 17.48 | 17.93 | 17.93 | 1.64% | 6,549 |
| Jul 9, 2024 | 17.41 | 18.20 | 17.20 | 17.64 | 17.64 | -1.45% | 8,967 |
| Jul 8, 2024 | 17.83 | 18.20 | 17.70 | 17.90 | 17.90 | 2.58% | 3,502 |
| Jul 5, 2024 | 17.02 | 17.81 | 17.02 | 17.45 | 17.45 | 1.87% | 7,283 |
| Jul 3, 2024 | 17.86 | 18.09 | 16.84 | 17.13 | 17.13 | -4.46% | 3,892 |
| Jul 2, 2024 | 18.35 | 18.47 | 17.93 | 17.93 | 17.93 | -2.29% | 8,230 |
| Jul 1, 2024 | 18.33 | 18.90 | 18.30 | 18.35 | 18.35 | -6.57% | 12,302 |
| Jun 28, 2024 | 18.50 | 19.64 | 18.40 | 19.64 | 19.64 | 3.92% | 6,234 |
| Jun 27, 2024 | 18.26 | 18.90 | 18.26 | 18.90 | 18.90 | 0.05% | 936 |
| Jun 26, 2024 | 18.53 | 18.89 | 18.53 | 18.89 | 18.89 | 1.56% | 1,595 |
| Jun 25, 2024 | 18.35 | 18.60 | 18.34 | 18.60 | 18.60 | 0.59% | 1,861 |
| Jun 24, 2024 | 18.68 | 18.68 | 18.25 | 18.49 | 18.49 | -1.60% | 6,110 |
| Jun 21, 2024 | 18.93 | 18.93 | 18.25 | 18.79 | 18.79 | - | 7,215 |
| Jun 20, 2024 | 18.90 | 18.90 | 18.61 | 18.79 | 18.79 | -0.84% | 1,547 |
| Jun 18, 2024 | 19.12 | 19.12 | 18.95 | 18.95 | 18.95 | -1.81% | 3,446 |
| Jun 17, 2024 | 19.39 | 19.52 | 19.13 | 19.30 | 19.30 | -0.10% | 4,965 |
| Jun 14, 2024 | 19.50 | 19.50 | 19.32 | 19.32 | 19.32 | -1.43% | 1,836 |
| Jun 13, 2024 | 19.10 | 19.70 | 19.00 | 19.60 | 19.60 | -0.51% | 8,128 |
| Jun 12, 2024 | 19.46 | 19.75 | 19.00 | 19.70 | 19.70 | -0.81% | 4,565 |
| Jun 11, 2024 | 19.63 | 19.95 | 19.63 | 19.86 | 19.86 | 1.43% | 4,772 |
| Jun 10, 2024 | 19.45 | 19.75 | 19.45 | 19.58 | 19.58 | 0.51% | 3,896 |
| Jun 7, 2024 | 19.59 | 19.75 | 19.45 | 19.48 | 19.48 | -1.37% | 4,603 |
| Jun 6, 2024 | 19.68 | 19.75 | 19.16 | 19.75 | 19.75 | - | 10,174 |
| Jun 5, 2024 | 19.68 | 19.91 | 19.66 | 19.75 | 19.75 | -0.65% | 4,999 |
| Jun 4, 2024 | 19.72 | 19.88 | 19.65 | 19.88 | 19.88 | 1.79% | 4,139 |
| Jun 3, 2024 | 19.71 | 20.01 | 19.52 | 19.53 | 19.53 | -0.91% | 11,464 |
| May 31, 2024 | 19.58 | 20.05 | 19.58 | 19.71 | 19.71 | 0.56% | 3,639 |
| May 30, 2024 | 19.24 | 19.99 | 19.24 | 19.60 | 19.60 | 1.82% | 10,215 |
| May 29, 2024 | 19.50 | 19.50 | 19.05 | 19.25 | 19.25 | -2.14% | 4,794 |
| May 28, 2024 | 19.74 | 20.00 | 19.25 | 19.67 | 19.67 | -0.35% | 7,987 |
| May 24, 2024 | 19.57 | 19.74 | 19.51 | 19.74 | 19.74 | 1.13% | 2,480 |
| May 23, 2024 | 19.37 | 19.60 | 19.37 | 19.52 | 19.52 | -0.66% | 3,404 |
| May 22, 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 19.65 | 2.59% | 6,545 |
| May 21, 2024 | 19.30 | 20.00 | 19.15 | 19.15 | 19.15 | -0.76% | 5,023 |
| May 20, 2024 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.03% | 4,263 |
| May 17, 2024 | 19.77 | 19.96 | 19.42 | 19.50 | 19.50 | -2.26% | 1,981 |
| May 16, 2024 | 19.20 | 20.44 | 19.20 | 19.95 | 19.95 | 1.84% | 14,364 |
| May 15, 2024 | 19.33 | 19.81 | 18.95 | 19.59 | 19.59 | 1.35% | 8,419 |
| May 14, 2024 | 18.91 | 19.53 | 18.91 | 19.33 | 19.33 | 2.22% | 12,651 |
| May 13, 2024 | 18.65 | 19.24 | 18.65 | 18.91 | 18.91 | 1.61% | 9,093 |
| May 10, 2024 | 18.77 | 18.97 | 18.49 | 18.61 | 18.61 | 0.87% | 12,133 |
| May 9, 2024 | 18.62 | 18.80 | 18.45 | 18.45 | 18.45 | -1.34% | 18,583 |
| May 8, 2024 | 18.58 | 18.84 | 17.91 | 18.70 | 18.70 | 4.47% | 10,641 |
| May 7, 2024 | 18.05 | 18.28 | 17.80 | 17.90 | 17.90 | 0.67% | 5,883 |
| May 6, 2024 | 18.34 | 18.65 | 17.65 | 17.78 | 17.78 | -2.58% | 24,702 |