Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pro-Dex Inc (NQ: PDEX )

19.50 -0.45 (-2.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.000 4.180 4.000 4.080 19,915 +0.00(+0.00%)
May 27, 2016 4.040 4.080 4.080 4.080 18,200 +0.06(+1.49%)
May 26, 2016 3.865 4.080 3.840 4.020 34,323 +0.19(+4.96%)
May 25, 2016 3.810 3.840 3.665 3.830 37,562 -0.05(-1.29%)
May 24, 2016 3.926 3.940 3.783 3.880 6,358 -0.09(-2.27%)
May 23, 2016 3.950 3.980 3.720 3.970 22,707 +0.05(+1.28%)
May 20, 2016 3.986 4.000 3.770 3.920 33,261 -0.06(-1.51%)
May 19, 2016 3.970 4.050 3.964 3.980 7,152 +0.03(+0.76%)
May 18, 2016 4.012 4.050 3.650 3.950 30,227 -0.12(-2.95%)
May 17, 2016 4.282 4.340 3.990 4.070 23,389 -0.17(-4.01%)
May 16, 2016 4.330 4.400 4.160 4.240 29,397 +0.00(+0.00%)
May 13, 2016 3.820 4.400 3.820 4.240 215,992 +0.47(+12.47%)
May 12, 2016 3.860 3.860 3.710 3.770 8,250 -0.10(-2.58%)
May 11, 2016 3.940 3.950 3.846 3.870 12,335 -0.03(-0.77%)
May 10, 2016 3.800 3.900 3.800 3.900 44,572 +0.13(+3.45%)
May 09, 2016 3.580 3.790 3.570 3.770 35,571 +0.29(+8.22%)
May 06, 2016 3.423 3.484 3.423 3.484 992 -0.11(-2.96%)
May 05, 2016 3.430 3.610 3.430 3.590 4,640 +0.16(+4.66%)
May 04, 2016 3.545 3.550 3.430 3.430 8,587 -0.15(-4.18%)
May 03, 2016 3.540 3.579 3.530 3.579 2,175 +0.04(+1.00%)
May 02, 2016 3.590 3.590 3.540 3.544 2,605 +0.02(+0.68%)
Apr 29, 2016 3.600 3.680 3.440 3.520 24,221 -0.09(-2.50%)
Apr 28, 2016 3.646 3.702 3.610 3.610 3,062 -0.04(-1.09%)
Apr 27, 2016 3.700 3.703 3.624 3.650 5,700 +0.00(+0.00%)
Apr 26, 2016 3.710 3.714 3.650 3.650 4,069 -0.05(-1.35%)
Apr 25, 2016 3.710 3.740 3.630 3.700 2,034 -0.08(-2.12%)
Apr 22, 2016 3.740 3.780 3.610 3.780 12,290 +0.01(+0.27%)
Apr 21, 2016 3.600 3.790 3.600 3.770 12,697 +0.23(+6.50%)
Apr 20, 2016 3.400 3.570 3.400 3.540 8,073 +0.19(+5.67%)
Apr 19, 2016 3.330 3.350 3.330 3.350 851 +0.02(+0.60%)
Apr 18, 2016 3.320 3.422 3.310 3.330 14,354 +0.01(+0.33%)
Apr 15, 2016 3.311 3.430 3.310 3.319 9,989 -0.03(-0.92%)
Apr 14, 2016 3.130 3.432 3.110 3.350 17,328 +0.02(+0.60%)
Apr 13, 2016 3.379 3.400 3.300 3.330 10,415 +0.00(+0.07%)
Apr 12, 2016 3.480 3.530 3.310 3.328 16,495 -0.17(-4.92%)
Apr 11, 2016 3.620 3.732 3.500 3.500 4,121 -0.06(-1.69%)
Apr 08, 2016 3.680 3.680 3.520 3.560 7,415 -0.08(-2.20%)
Apr 07, 2016 3.512 3.660 3.510 3.640 2,404 +0.10(+2.82%)
Apr 06, 2016 3.550 3.680 3.521 3.540 20,387 -0.08(-2.22%)
Apr 05, 2016 3.720 3.720 3.510 3.620 9,668 -0.12(-3.20%)
Apr 04, 2016 3.900 3.900 3.700 3.740 11,167 -0.11(-2.86%)
Apr 01, 2016 3.820 3.900 3.820 3.850 9,331 +0.03(+0.79%)
Mar 31, 2016 3.860 3.900 3.720 3.820 20,618 +0.06(+1.60%)
Mar 30, 2016 3.670 3.950 3.670 3.760 68,011 +0.11(+3.01%)
Mar 29, 2016 3.570 3.780 3.570 3.650 45,454 +0.11(+3.11%)
Mar 28, 2016 3.480 3.650 3.470 3.540 36,862 +0.07(+2.02%)
Mar 24, 2016 3.460 3.470 3.470 3.470 4,500 +0.06(+1.76%)
Mar 23, 2016 3.450 3.450 3.355 3.410 21,582 +0.04(+1.10%)
Mar 22, 2016 3.399 3.400 3.357 3.373 3,041 -0.08(-2.23%)
Mar 21, 2016 3.310 3.450 3.300 3.450 13,521 +0.15(+4.55%)
Mar 18, 2016 3.430 3.430 3.100 3.300 16,828 -0.10(-2.92%)
Mar 17, 2016 3.380 3.447 3.300 3.399 4,025 -0.08(-2.32%)
Mar 16, 2016 3.400 3.420 3.240 3.480 23,702 +0.09(+2.65%)
Mar 15, 2016 3.250 3.400 3.250 3.390 13,926 +0.10(+3.04%)
Mar 14, 2016 3.280 3.290 3.200 3.290 12,852 +0.08(+2.49%)
Mar 11, 2016 3.360 3.360 3.200 3.210 616 -0.15(-4.46%)
Mar 10, 2016 3.252 3.360 3.250 3.360 23,408 +0.08(+2.44%)
Mar 09, 2016 3.170 3.300 3.120 3.280 20,660 +0.07(+2.18%)
Mar 08, 2016 3.249 3.250 3.150 3.210 17,106 -0.08(-2.43%)
Mar 07, 2016 3.270 3.290 3.200 3.290 15,190 +0.04(+1.39%)
Mar 04, 2016 3.330 3.331 3.170 3.245 34,973 +0.06(+2.04%)
Mar 03, 2016 3.330 3.330 3.160 3.180 14,816 -0.10(-3.05%)
Mar 02, 2016 3.180 3.319 3.140 3.280 32,129 +0.11(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.