Pro - Dex (PDEX)

2.00 +0.15  +8.11%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Pro - Dex Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 1.80 2.12 1.80 2.00 18981
May 29, 2012 1.95 1.96 1.81 1.85 17387
May 25, 2012 1.90 2.040 1.82 1.85 9113
May 24, 2012 1.91 1.96 1.87 1.88 23303
May 23, 2012 2.15 2.15 1.92 1.98 38374
May 22, 2012 1.97 2.18 1.936 2.118 23704
May 21, 2012 1.99 1.99 1.947 1.947 2080
May 18, 2012 2.00 2.00 1.91 1.92 12300
May 17, 2012 2.13 2.20 1.91 1.988 6631
May 16, 2012 1.98 2.18 1.97 2.12 14270
May 15, 2012 1.92 1.934 1.91 1.934 1435
May 14, 2012 1.933 1.96 1.93 1.93 520.00
May 11, 2012 1.960 2.00 1.960 1.99 2502
May 10, 2012 2.06 2.06 1.921 2.040 2500
May 9, 2012 1.93 2.08 1.90 2.064 7589
May 8, 2012 2.010 2.046 2.00 2.00 4762
May 7, 2012 2.10 2.11 2.00 2.11 15751
May 4, 2012 2.17 2.17 2.13 2.130 2653
May 3, 2012 2.31 2.31 2.13 2.17 4593
May 2, 2012 2.41 2.41 2.30 2.30 4645
May 1, 2012 2.18 2.18 2.18 2.18 167.00
April 30, 2012 2.19 2.41 2.10 2.26 20205
April 27, 2012 2.18 2.23 2.18 2.18 14867
April 26, 2012 2.29 2.29 2.19 2.26 10770
April 25, 2012 2.27 2.27 2.27 2.27 0.00
April 24, 2012 2.31 2.31 2.25 2.27 1900
April 23, 2012 2.19 2.31 2.19 2.30 8037
April 20, 2012 2.30 2.30 2.18 2.180 2105
April 19, 2012 2.39 2.39 2.180 2.31 2934
April 18, 2012 2.20 2.23 2.18 2.180 2284
April 17, 2012 2.17 2.30 2.17 2.24 3167
April 16, 2012 2.39 2.39 2.210 2.34 1881
April 13, 2012 2.40 2.40 2.40 2.40 820.00
April 12, 2012 2.15 2.36 2.15 2.36 5755
April 11, 2012 2.16 2.16 2.11 2.15 2984
April 10, 2012 2.202 2.30 2.20 2.20 5223
April 9, 2012 2.26 2.30 2.18 2.18 10113
April 5, 2012 2.270 2.271 2.270 2.271 305.00
April 4, 2012 2.270 2.284 2.270 2.28 1580
April 3, 2012 2.31 2.33 2.31 2.33 688.00
April 2, 2012 2.41 2.43 2.30 2.33 12336
March 30, 2012 2.52 2.52 2.45 2.45 3901
March 29, 2012 2.51 2.60 2.431 2.52 8879
March 28, 2012 2.45 3.02 2.40 2.40 27373
March 27, 2012 2.40 2.46 2.40 2.430 8695
March 23, 2012 2.36 2.412 2.33 2.35 7664
March 22, 2012 2.260 2.31 2.260 2.31 334.00
March 21, 2012 2.21 2.396 2.21 2.25 5226
March 20, 2012 2.18 2.20 2.18 2.20 657.00
March 19, 2012 2.32 2.340 2.11 2.18 20431
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PDEX News

$PDEX forms bearish "Pennant" chart pattern. http://stks.co/2ka7
about 84 days ago by RecogniaEvents
$PDEX filed latest Quarterly Report http://stks.co/2Ho4
about 114 days ago by MarketBrief
Pro-Dex Inc New (PDEX) Swings to Q2 Loss
Feb 06, 4:14PM Street Insider
The truth behind gold's price
Dec 14, 9:58AM MarketWatch
Pro-Dex Inc: Are Stories Of Its Death Greatly Exaggerated? ($PDEX) http://stks.co/1Ud4
about 172 days ago by valuewalk
$PDEX Insider Buy: $107K of stock bought by Swenson Nicholas John between November 28, 2011 - November 29, 2011 http://stks.co/1KoY
about 183 days ago by MarketBrief
$PDEX Insider Buy: $107K of stock bought by Swenson Nicholas John between November 28, 2011 - November 29, 2011 http://stks.co/1KWn
about 183 days ago by MarketBrief
I find it interesting that $PDEX is a major motor manufacturer of dental cleaning & surgical devices used for cranial and spinal surgeries.
about 204 days ago by slvrserfr
$PDEX would be a good buy as a derivative to healthcare devices and $BA as they make high tolerance customized motors for their airplanes.
about 204 days ago by slvrserfr
$PDEX filed latest Quarterly Report http://stks.co/13S5
about 204 days ago by MarketBrief
$PDEX filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/b3D
about 232 days ago by MarketBrief
PRO DEX INC Financials
Sep 20, 1:04PM
PRO-DEX falls 23.3%
Jun 29, 1:00PM FlyOnTheWall
PRO-DEX falls 21.8%
Jun 29, 11:00AM FlyOnTheWall
PRO-DEX falls 16.4%
Jun 29, 10:00AM FlyOnTheWall
$PDEX - short at will - this was a gain on only tax benefit.
about 388 days ago by Warstocky
Small cap watchlist for today: $PDEX $FONR $RDNT $VSCP $APRI $CLFD $ICLK $FTEK $CALP $SMBL $FSII $XG
about 388 days ago by TheEquitiesRoom
$PDEX boooom
about 475 days ago by Devildog0311
$PDEX breaking out
about 475 days ago by Devildog0311
$PDEX breaking out
about 476 days ago by Devildog0311

Recent Quotes

Symbol Price Chg Chg % Market Cap
PDEX 2.00 +0.15 +8.11% 6.54M
ROG 40.26 +0.26 +0.65% 650.80M
RODM 0.50 -0.08 -13.79% 19.95M
ROCM 9.95 +0.00 +0.00% 120.40M
ROCK 10.24 +0.00 +0.00% 312.73M
ROC 48.40 -0.43 -0.88% 3.778B
RNWKD 8.72 -0.09 -1.02%
RNWK 8.86 +0.14 +1.61% 301.10M
RMBS 4.805 +0.10 +2.23% 518.88M
RLOG 7.49 -0.08 -1.06% 133.76M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close