Dark

PDEX
Pro-Dex Inc New
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

47.19USD+1.593%(+0.74)14,342

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.45)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

46.88USD-0.657%(-0.31)161

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	46.7800	47.5000	46.5000	46.8800	+0.926%	14,342	0.000%
2025-08-28	46.0000	47.4600	45.7800	46.4500	+2.088%	19,140	+0.926%
2025-08-27	46.6800	47.7979	45.5000	45.5000	-2.590%	24,852	+3.033%
2025-08-26	46.0300	47.4199	45.6919	46.7100	+1.082%	22,817	+0.364%
2025-08-25	46.0000	47.8608	45.8500	46.2100	+0.402%	21,680	+1.450%
2025-08-22	47.7500	48.4450	45.3200	46.0250	-4.115%	36,424	+1.858%
2025-08-21	45.0000	48.1900	44.3700	48.0000	+7.287%	32,107	-2.333%
2025-08-20	43.9500	44.7400	43.5007	44.7400	+1.867%	13,852	+4.783%
2025-08-19	44.2800	44.9321	42.6951	43.9200	-0.408%	20,277	+6.740%
2025-08-18	42.4300	45.2100	42.2550	44.1000	+3.206%	28,340	+6.304%
2025-08-15	40.8200	43.0000	40.7622	42.7300	+4.962%	33,791	+9.712%
2025-08-14	42.3400	42.3400	40.7100	40.7100	-3.850%	32,371	+15.156%
2025-08-13	39.9500	42.6800	39.0500	42.3400	+7.407%	42,593	+10.723%
2025-08-12	38.5600	39.7599	36.0000	39.4200	+2.630%	125,307	+18.924%
2025-08-11	48.0100	48.4800	38.0700	38.4100	-19.560%	137,780	+22.052%
2025-08-08	46.7700	48.7700	46.5000	47.7500	+2.622%	22,316	-1.822%
2025-08-07	46.8000	47.4601	45.9800	46.5300	+1.749%	19,868	+0.752%
2025-08-06	45.4900	45.9400	43.7401	45.7300	+1.419%	24,268	+2.515%
2025-08-05	45.8100	47.0000	44.0100	45.0900	-1.346%	35,499	+3.970%
2025-08-04	47.4300	48.6353	45.5500	45.7050	-3.474%	57,239	+2.571%
2025-08-01	49.7600	49.7600	46.8900	47.3500	-5.395%	43,246	-0.993%
2025-07-31	50.7400	51.7400	50.0100	50.0500	-0.457%	27,633	-6.334%
2025-07-30	51.5100	51.6900	49.1200	50.2800	-2.407%	39,353	-6.762%
2025-07-29	54.8900	56.5000	51.5200	51.5200	-3.701%	63,890	-9.006%
2025-07-28	49.8400	54.4900	48.7100	53.5000	+8.234%	147,036	-12.374%
2025-07-25	50.4100	50.4100	49.0100	49.4300	-0.783%	17,780	-5.159%
2025-07-24	50.6000	51.9300	49.3100	49.8200	-1.542%	38,686	-5.901%
2025-07-23	48.4650	50.9200	48.3100	50.6000	+6.146%	24,829	-7.352%
2025-07-22	46.3650	48.0250	46.3650	47.6700	+2.165%	21,191	-1.657%
2025-07-21	46.6600	47.3640	46.1650	46.6600	+1.018%	23,139	+0.471%
2025-07-18	47.6100	47.6100	45.8500	46.1900	-2.285%	24,947	+1.494%
2025-07-17	47.9000	48.0150	46.2950	47.2700	-0.547%	34,341	-0.825%
2025-07-16	45.5300	47.6550	45.0550	47.5300	+5.201%	58,828	-1.368%
2025-07-15	46.0200	46.5000	43.6150	45.1800	-2.271%	66,451	+3.763%
2025-07-14	44.9900	46.4000	43.5901	46.2300	+2.711%	92,752	+1.406%
2025-07-11	47.2100	47.2500	44.7100	45.0100	-5.758%	43,593	+4.155%
2025-07-10	48.9000	49.0852	47.0500	47.7600	-2.511%	40,695	-1.843%
2025-07-09	47.7200	49.0000	46.3800	48.9900	+2.715%	56,880	-4.307%
2025-07-08	46.5000	47.8878	46.3900	47.6950	+3.191%	68,414	-1.709%
2025-07-07	47.8300	48.9889	46.0150	46.2200	-3.346%	111,901	+1.428%
2025-07-03	45.4400	47.9110	45.1817	47.8200	+6.149%	27,791	-1.966%
2025-07-02	43.2100	45.5000	43.2100	45.0500	+3.349%	43,133	+4.062%
2025-07-01	44.5500	45.0000	43.0000	43.5900	-0.115%	52,493	+7.548%
2025-06-30	44.6800	45.8600	43.1000	43.6400	-2.763%	101,477	+7.424%
2025-06-27	43.0000	45.6700	42.3900	44.8800	+4.106%	373,981	+4.456%
2025-06-26	42.1500	43.8800	42.0000	43.1100	+2.253%	68,757	+8.745%
2025-06-25	42.8500	43.6900	41.5000	42.1600	-0.496%	64,108	+11.195%
2025-06-24	41.6600	42.9300	41.3101	42.3700	+1.315%	95,469	+10.644%
2025-06-23	41.1700	42.0000	40.5100	41.8200	+3.157%	101,739	+12.099%
2025-06-20	40.8800	41.6500	40.4900	40.5400	-0.735%	19,842	+15.639%
2025-06-18	42.7000	42.8900	40.6400	40.8400	-4.199%	26,717	+14.789%
2025-06-17	39.9200	43.1200	39.9200	42.6300	+5.078%	58,979	+9.970%
2025-06-16	40.0000	41.7350	40.0000	40.5700	+2.553%	17,220	+15.553%
2025-06-13	40.6000	41.0000	39.5150	39.5600	-3.312%	24,785	+18.504%
2025-06-12	42.0000	43.2200	40.5000	40.9150	-2.023%	27,547	+14.579%
2025-06-11	42.5700	43.3800	41.7600	41.7600	-1.160%	45,480	+12.261%
2025-06-10	41.9800	42.6700	40.6000	42.2500	+2.424%	24,283	+10.959%
2025-06-09	42.9600	42.9600	41.1850	41.2500	-3.869%	30,102	+13.648%
2025-06-06	42.7000	43.6600	41.9300	42.9100	+1.610%	37,080	+9.252%
2025-06-05	41.2500	42.6300	41.0332	42.2300	+2.376%	37,091	+11.011%
2025-06-04	43.0800	43.5350	40.8400	41.2500	-3.588%	35,717	+13.648%
2025-06-03	39.6700	43.6599	39.5000	42.7850	+9.034%	53,733	+9.571%
2025-06-02	39.9500	39.9500	38.2500	39.2400	-2.010%	39,559	+19.470%
2025-05-30	40.1000	41.5000	38.6100	40.0450	-0.756%	34,484	+17.068%
2025-05-29	41.0000	41.5000	39.7500	40.3500	-2.277%	44,796	+16.183%
2025-05-28	44.6300	44.6300	41.1400	41.2900	-6.393%	47,692	+13.538%
2025-05-27	47.6200	47.7000	44.0000	44.1100	-4.606%	51,849	+6.280%
2025-05-23	44.5100	46.7300	44.5000	46.2400	+1.359%	32,196	+1.384%
2025-05-22	44.4000	46.0000	44.1655	45.6200	+2.748%	34,101	+2.762%
2025-05-21	44.7000	45.9900	44.3101	44.4000	-0.381%	49,171	+5.586%
2025-05-20	43.2400	45.3300	43.2400	44.5700	+3.100%	33,923	+5.183%
2025-05-19	42.8000	44.2500	42.8000	43.2300	+0.255%	27,433	+8.443%
2025-05-16	42.8300	44.0000	42.4500	43.1200	0.000%	36,519	+8.720%
2025-05-15	43.4900	45.1635	43.0700	43.1200	-0.508%	31,046	+8.720%
2025-05-14	42.0700	44.1200	42.0700	43.3400	+2.000%	35,822	+8.168%
2025-05-13	40.4800	43.0050	40.1900	42.4900	+5.513%	79,008	+10.332%
2025-05-12	46.9800	47.4900	39.6099	40.2700	-9.077%	137,195	+16.414%
2025-05-09	43.0900	45.2900	43.0000	44.2900	+2.098%	30,731	+5.848%
2025-05-08	42.7900	44.6500	41.6250	43.3800	+1.557%	45,734	+8.068%
2025-05-07	45.8800	46.0381	42.5000	42.7150	-4.654%	48,350	+9.751%
2025-05-06	44.0000	46.3400	43.4350	44.8000	-0.312%	81,953	+4.643%
2025-05-05	46.6600	51.9500	43.9300	44.9400	-2.006%	156,361	+4.317%
2025-05-02	61.8800	61.8800	42.4000	45.8600	-31.857%	278,796	+2.224%
2025-05-01	66.0900	67.8728	65.1377	67.3000	+2.467%	26,842	-30.342%
2025-04-30	66.2400	68.3300	64.1700	65.6800	-1.084%	31,957	-28.624%
2025-04-29	69.1500	70.2500	65.7301	66.4000	-3.768%	44,992	-29.398%
2025-04-28	65.8400	69.9600	65.4400	69.0000	+6.334%	53,556	-32.058%
2025-04-25	66.5500	67.8900	62.4600	64.8900	-3.033%	54,417	-27.755%
2025-04-24	63.7000	70.2599	63.6900	66.9200	+5.104%	77,804	-29.946%
2025-04-23	64.8600	66.4300	62.9800	63.6700	+0.331%	44,644	-26.370%
2025-04-22	58.9700	64.7300	58.2600	63.4600	+8.832%	55,086	-26.127%
2025-04-21	60.0100	61.2500	57.7500	58.3100	-4.143%	35,715	-19.602%
2025-04-17	61.8900	63.6300	60.3300	60.8300	-0.815%	31,110	-22.933%
2025-04-16	63.4900	64.9599	60.1500	61.3300	-4.082%	37,335	-23.561%
2025-04-15	59.7100	64.9998	59.7100	63.9400	+7.806%	33,399	-26.681%
2025-04-14	65.1600	65.1600	56.3900	59.3100	-6.200%	68,603	-20.958%
2025-04-11	61.1000	65.8687	59.9450	63.2300	+3.486%	55,528	-25.858%
2025-04-10	58.4200	62.4600	57.3968	61.1000	+4.213%	52,819	-23.273%
2025-04-09	54.8800	60.7062	54.4100	58.6300	+6.658%	65,867	-20.041%
2025-04-08	55.3400	57.1614	53.0500	54.9700	+3.972%	59,651	-14.717%
2025-04-07	49.8800	55.5100	46.8000	52.8700	+3.870%	98,206	-11.330%
2025-04-04	50.7600	51.6010	47.7700	50.9000	+0.504%	37,372	-7.898%
2025-04-03	53.0900	53.0900	48.7600	50.6450	-8.235%	51,254	-7.434%
2025-04-02	52.6100	56.5640	52.2250	55.1900	+7.374%	76,587	-15.057%
2025-04-01	49.9900	51.7600	48.7514	51.4000	+3.671%	40,330	-8.794%
2025-03-31	47.3700	50.0000	47.0000	49.5800	+2.799%	28,636	-5.446%
2025-03-28	49.7600	50.0000	47.7400	48.2300	-3.501%	24,986	-2.799%
2025-03-27	49.4100	49.9800	47.5000	49.9800	+1.154%	15,749	-6.202%
2025-03-26	50.0000	52.0000	48.3000	49.4100	-0.423%	18,699	-5.120%
2025-03-25	49.9100	51.6700	49.1000	49.6200	-0.760%	46,335	-5.522%
2025-03-24	49.6100	50.0200	48.4100	50.0000	+2.208%	31,144	-6.240%
2025-03-21	49.0000	49.0000	47.4000	48.9200	-0.265%	13,777	-4.170%
2025-03-20	49.2400	50.4000	47.7100	49.0500	-1.605%	20,932	-4.424%
2025-03-19	49.7800	50.0000	48.5884	49.8500	+0.141%	22,739	-5.958%
2025-03-18	49.4400	49.9000	48.0000	49.7800	+1.820%	18,979	-5.826%
2025-03-17	49.9900	49.9900	46.8000	48.8900	-1.551%	36,103	-4.111%
2025-03-14	46.4600	50.0000	46.4600	49.6600	+8.665%	58,754	-5.598%
2025-03-13	46.4900	47.4700	44.6522	45.7000	-1.784%	32,760	+2.582%
2025-03-12	47.8300	48.6050	45.2400	46.5300	-2.616%	46,560	+0.752%
2025-03-11	44.3900	48.2600	43.9800	47.7800	+7.685%	66,251	-1.884%
2025-03-10	43.7800	45.0000	41.7500	44.3700	+10.704%	101,820	+5.657%
2025-03-07	34.0100	40.9999	30.7900	40.0800	+17.744%	157,090	+16.966%
2025-03-06	33.6800	34.3200	33.2100	34.0400	-0.902%	19,920	+37.720%
2025-03-05	34.6200	35.4500	33.1100	34.3500	+0.087%	22,913	+36.477%
2025-03-04	35.5200	36.9900	34.0500	34.3200	-4.852%	18,710	+36.597%
2025-03-03	35.1300	39.9900	35.1300	36.0700	+3.888%	35,963	+29.970%
2025-02-28	33.6300	35.2300	32.1492	34.7200	+2.935%	14,924	+35.023%
2025-02-27	33.7200	33.9000	32.8000	33.7300	+1.535%	22,197	+38.986%
2025-02-26	33.4900	34.4900	33.2100	33.2200	-1.919%	9,521	+41.120%
2025-02-25	33.6100	33.8800	31.8109	33.8700	+2.295%	14,451	+38.412%
2025-02-24	31.8000	34.7400	31.3350	33.1100	+3.469%	36,713	+41.589%
2025-02-21	32.9300	33.0900	32.0000	32.0000	-3.990%	10,601	+46.500%
2025-02-20	33.7700	35.4600	32.7600	33.3300	-3.195%	18,957	+40.654%
2025-02-19	35.8100	36.0000	34.0000	34.4300	-4.837%	28,543	+36.160%
2025-02-18	35.2300	37.6200	34.7600	36.1800	+2.146%	21,926	+29.574%
2025-02-14	34.4600	36.3500	34.3500	35.4200	+2.488%	13,781	+32.355%
2025-02-13	34.2100	35.5260	33.8400	34.5600	+0.159%	6,214	+35.648%
2025-02-12	34.9100	35.7899	33.9600	34.5050	-3.590%	14,944	+35.864%
2025-02-11	32.7000	36.0800	32.1200	35.7900	+7.639%	34,623	+30.986%
2025-02-10	33.1600	35.8367	32.4600	33.2500	-1.012%	24,968	+40.992%
2025-02-07	33.8400	35.1399	33.3300	33.5900	-2.184%	23,009	+39.565%
2025-02-06	33.0900	35.2000	32.4400	34.3400	+5.759%	29,150	+36.517%
2025-02-05	34.6500	35.0150	32.1900	32.4700	-5.446%	49,756	+44.379%
2025-02-04	34.6900	35.9600	34.1300	34.3400	-2.720%	28,804	+36.517%
2025-02-03	36.5100	37.2500	34.6300	35.3000	-7.032%	49,616	+32.805%
2025-01-31	43.0700	44.0000	36.6700	37.9700	-11.595%	98,270	+23.466%
2025-01-30	43.1800	45.2700	42.1000	42.9500	-0.717%	32,189	+9.150%
2025-01-29	41.6100	44.5450	41.6100	43.2600	+3.518%	41,529	+8.368%
2025-01-28	40.7900	42.0000	40.5571	41.7900	+1.260%	20,432	+12.180%
2025-01-27	40.0000	42.2500	39.4700	41.2700	+1.500%	42,734	+13.593%
2025-01-24	41.8600	41.9500	40.3000	40.6600	-2.867%	23,534	+15.298%
2025-01-23	41.5000	42.0000	41.2500	41.8600	+0.504%	16,013	+11.992%
2025-01-22	44.5000	44.5000	41.5200	41.6500	-6.024%	26,575	+12.557%
2025-01-21	44.5000	46.6200	43.4800	44.3200	-0.068%	29,941	+5.776%
2025-01-17	43.9700	45.5000	43.5000	44.3500	+0.045%	31,542	+5.705%
2025-01-16	44.4400	44.9000	43.7500	44.3300	-2.141%	19,171	+5.752%
2025-01-15	44.5800	45.3500	44.3500	45.3000	+0.667%	12,904	+3.488%
2025-01-14	46.3300	46.4000	44.3900	45.0000	-3.723%	15,511	+4.178%
2025-01-13	46.1200	47.0000	45.1400	46.7400	-0.490%	19,066	+0.300%
2025-01-10	49.1300	49.7500	46.1694	46.9700	-5.493%	26,860	-0.192%
2025-01-08	52.2000	52.8499	49.2400	49.7000	-4.423%	33,865	-5.674%
2025-01-07	58.0000	58.3600	50.4500	52.0000	-10.003%	33,503	-9.846%
2025-01-06	52.0400	59.6000	50.0900	57.7800	+22.962%	75,910	-18.865%
2025-01-03	46.5400	46.9900	45.6200	46.9900	+1.359%	16,446	-0.234%
2025-01-02	46.0600	48.2550	46.0600	46.3600	-0.834%	27,419	+1.122%
2024-12-31	46.0000	46.9800	44.5500	46.7500	+1.830%	10,224	+0.278%
2024-12-30	48.9800	48.9800	44.5300	45.9100	-6.876%	19,246	+2.113%
2024-12-27	48.7900	50.1000	48.3100	49.3000	-0.825%	8,852	-4.909%
2024-12-26	47.4000	50.1618	47.4000	49.7100	+3.283%	17,475	-5.693%
2024-12-24	45.3900	48.1300	45.3900	48.1300	+4.858%	10,613	-2.597%
2024-12-23	48.1900	48.1900	45.9000	45.9000	-5.827%	8,707	+2.135%
2024-12-20	46.2300	48.8100	45.7500	48.7400	+5.156%	64,080	-3.816%
2024-12-19	46.8200	46.8200	42.5600	46.3500	+1.356%	18,125	+1.143%
2024-12-18	48.5400	49.6800	45.3300	45.7300	-5.614%	46,245	+2.515%
2024-12-17	48.0600	48.4500	45.0000	48.4500	-0.062%	8,371	-3.240%
2024-12-16	49.1200	49.8400	48.4224	48.4800	-1.942%	11,362	-3.300%
2024-12-13	49.1100	49.4400	47.5900	49.4400	-0.643%	9,225	-5.178%
2024-12-12	48.4200	50.2300	48.4200	49.7600	+3.258%	18,312	-5.788%
2024-12-11	49.8700	49.8700	46.8450	48.1900	-3.038%	10,983	-2.718%
2024-12-10	48.9100	50.5651	47.6496	49.7000	+5.030%	27,125	-5.674%
2024-12-09	53.5800	53.5800	45.9600	47.3200	-11.996%	53,127	-0.930%
2024-12-06	52.5800	54.8400	50.5000	53.7700	-0.037%	46,992	-12.814%
2024-12-05	51.6600	54.3500	51.3400	53.7900	+6.095%	44,775	-12.846%
2024-12-04	53.2100	54.2400	50.5000	50.7000	-5.797%	55,819	-7.535%
2024-12-03	49.3900	54.0050	45.9200	53.8200	+9.814%	69,933	-12.895%
2024-12-02	50.6800	51.0761	48.0100	49.0100	-3.902%	58,206	-4.346%
2024-11-29	50.9900	51.9400	48.8200	51.0000	+0.020%	25,571	-8.078%
2024-11-27	50.3600	51.9800	49.0518	50.9900	+1.473%	56,626	-8.060%
2024-11-26	48.5300	50.4000	47.1800	50.2500	+2.551%	50,589	-6.706%
2024-11-25	46.5600	49.0200	45.2490	49.0000	+4.813%	37,254	-4.327%
2024-11-22	43.3200	47.0000	43.1900	46.7500	+10.442%	21,852	+0.278%
2024-11-21	47.0200	47.0200	42.0700	42.3300	-11.127%	39,767	+10.749%
2024-11-20	44.9200	47.6300	44.9200	47.6300	+5.353%	18,048	-1.575%
2024-11-19	41.9600	46.1100	41.7600	45.2100	+7.745%	21,804	+3.694%
2024-11-18	46.0600	46.0600	41.3900	41.9600	-9.000%	45,487	+11.725%
2024-11-15	47.4600	48.9700	45.6990	46.1100	-3.556%	20,576	+1.670%
2024-11-14	46.7600	48.4900	45.7800	47.8100	+1.810%	66,570	-1.945%
2024-11-13	49.1000	49.1000	46.8200	46.9600	-5.227%	38,460	-0.170%
2024-11-12	46.7700	49.9800	45.1000	49.5500	+4.668%	55,951	-5.388%
2024-11-11	44.6500	49.9400	43.2200	47.3400	+10.918%	62,122	-0.972%
2024-11-08	41.0800	43.7400	41.0800	42.6800	+3.844%	14,828	+9.841%
2024-11-07	41.3500	41.9100	40.0200	41.1000	-4.530%	21,938	+14.063%
2024-11-06	41.9600	43.0500	40.4900	43.0500	+4.465%	45,438	+8.897%
2024-11-05	41.0000	41.9700	39.6000	41.2100	+1.428%	51,094	+13.759%
2024-11-04	37.5100	41.8700	37.1599	40.6300	+9.989%	84,726	+15.383%
2024-11-01	42.2500	46.5000	34.8020	36.9400	+19.084%	449,157	+26.909%
2024-10-31	30.4501	31.7753	29.9608	31.0200	+1.705%	35,917	+51.128%
2024-10-30	30.0000	30.8500	30.0000	30.5000	+0.960%	8,020	+53.705%
2024-10-29	30.2100	30.6500	29.8700	30.2100	0.000%	8,624	+55.180%
2024-10-28	28.9300	30.6500	28.8648	30.2100	+3.922%	15,847	+55.180%
2024-10-25	28.1000	29.6000	28.1000	29.0700	+2.036%	9,387	+61.266%
2024-10-24	27.1800	28.4900	26.7601	28.4900	+4.092%	13,618	+64.549%
2024-10-23	28.3000	28.3000	27.3700	27.3700	-3.762%	6,093	+71.282%
2024-10-22	28.0100	28.4400	27.7700	28.4400	0.000%	9,485	+64.838%
2024-10-21	27.2100	28.4400	26.2801	28.4400	+5.529%	19,574	+64.838%
2024-10-18	27.9438	27.9438	26.3000	26.9500	-3.922%	10,275	+73.952%
2024-10-17	28.2158	28.2158	27.4500	28.0500	-1.058%	9,786	+67.130%
2024-10-16	28.3500	28.9740	28.1800	28.3500	+0.890%	9,263	+65.362%
2024-10-15	28.0200	28.7000	27.6800	28.1000	+0.393%	10,232	+66.833%
2024-10-14	28.9000	28.9800	27.9900	27.9900	-4.764%	18,937	+67.488%
2024-10-11	29.5500	29.5500	28.6240	29.3900	+0.858%	14,465	+59.510%
2024-10-10	29.2200	29.3500	27.6800	29.1400	-0.376%	14,537	+60.879%
2024-10-09	28.0150	29.3500	28.0150	29.2500	+5.672%	11,277	+60.274%
2024-10-08	28.1000	28.6700	27.0700	27.6800	-1.178%	16,605	+69.364%
2024-10-07	30.8800	30.8800	27.9200	28.0100	-9.762%	16,341	+67.369%
2024-10-04	30.8200	33.0000	30.7700	31.0400	+0.976%	30,096	+51.031%
2024-10-03	30.7700	31.5300	29.9800	30.7400	-0.065%	21,748	+52.505%
2024-10-02	30.9700	34.0400	30.5700	30.7600	-1.851%	60,732	+52.406%
2024-10-01	29.8500	31.9499	29.8500	31.3400	+4.992%	42,469	+49.585%
2024-09-30	27.3500	29.8500	27.3500	29.8500	+9.181%	40,269	+57.052%
2024-09-27	27.7200	28.7300	27.3400	27.3400	-0.654%	28,668	+71.470%
2024-09-26	28.0200	29.2900	27.0585	27.5200	-2.756%	24,891	+70.349%
2024-09-25	26.6000	28.3000	26.6000	28.3000	+6.391%	26,150	+65.654%
2024-09-24	27.7400	28.4999	26.3800	26.6000	-5.169%	30,139	+76.241%
2024-09-23	26.8300	28.9000	26.5200	28.0500	+5.017%	38,858	+67.130%
2024-09-20	27.8112	28.7700	26.6701	26.7100	-3.295%	21,246	+75.515%
2024-09-19	25.5300	27.8900	25.5200	27.6200	+8.314%	12,885	+69.732%
2024-09-18	25.6000	27.2050	25.0100	25.5000	+3.030%	42,700	+83.843%
2024-09-17	29.3300	29.3900	23.6800	24.7500	-12.821%	63,829	+89.414%
2024-09-16	27.2200	29.9900	27.2200	28.3900	+6.369%	59,898	+65.129%
2024-09-13	26.1100	27.9999	26.1100	26.6900	+2.261%	25,334	+75.646%
2024-09-12	26.0900	27.1600	26.0900	26.1000	+1.517%	11,887	+79.617%
2024-09-11	27.6200	27.6200	25.4600	25.7100	-4.919%	26,659	+82.342%
2024-09-10	26.6900	27.5000	26.6700	27.0400	+2.096%	16,447	+73.373%
2024-09-09	23.5100	27.6000	23.4500	26.4850	+13.767%	35,726	+77.006%
2024-09-06	22.5000	23.9100	22.0000	23.2800	+4.606%	26,474	+101.375%
2024-09-05	21.7000	22.5000	21.2000	22.2550	+0.701%	35,488	+110.649%
2024-09-04	22.1700	23.3000	21.6100	22.1000	-1.030%	33,283	+112.127%
2024-09-03	23.0700	23.0700	22.3300	22.3300	-4.286%	14,195	+109.942%
2024-08-30	23.1200	24.4900	22.8200	23.3300	+0.908%	12,276	+100.943%
2024-08-29	22.0400	24.7400	22.0400	23.1200	+5.210%	17,943	+102.768%
2024-08-28	21.7000	22.2800	21.6500	21.9750	+1.595%	6,437	+113.333%
2024-08-27	21.0000	22.7900	21.0000	21.6300	+2.028%	11,875	+116.736%
2024-08-26	20.8300	21.7400	20.3309	21.2000	+1.193%	6,091	+121.132%
2024-08-23	20.8200	21.0400	20.7000	20.9500	+1.208%	9,309	+123.771%
2024-08-22	20.9900	20.9900	20.0800	20.7000	+0.877%	6,851	+126.473%
2024-08-21	19.8000	21.2000	19.8000	20.5200	+2.857%	29,816	+128.460%
2024-08-20	19.6800	20.0500	19.4540	19.9500	-0.150%	2,707	+134.987%
2024-08-19	19.7500	19.9800	19.7500	19.9799	+1.164%	4,842	+134.636%
2024-08-16	19.6400	19.7500	19.6400	19.7500	+1.699%	3,253	+137.367%
2024-08-15	19.0020	20.0000	19.0020	19.4200	+4.017%	6,230	+141.401%
2024-08-14	18.3001	18.6700	18.3001	18.6700	+0.107%	1,049	+151.098%
2024-08-13	18.7500	19.0000	18.6500	18.6500	-0.903%	2,105	+151.367%
2024-08-12	19.5000	19.5000	18.8200	18.8200	-2.588%	6,435	+149.097%
2024-08-09	19.5800	19.9400	19.3200	19.3200	-1.629%	3,756	+142.650%
2024-08-08	20.0500	20.0500	19.0592	19.6400	+2.185%	4,640	+138.697%
2024-08-07	19.0100	19.4600	19.0100	19.2200	+0.261%	5,758	+143.913%
2024-08-06	18.4800	20.0999	18.4800	19.1700	+6.856%	8,541	+144.549%
2024-08-05	18.6200	18.6200	17.8100	17.9400	-8.493%	15,362	+161.315%
2024-08-02	20.2000	20.2000	19.6050	19.6050	-3.471%	3,456	+139.123%
2024-08-01	20.2200	20.4500	20.2100	20.3100	+0.445%	4,251	+130.822%
2024-07-31	20.3800	20.7000	20.2200	20.2200	-0.492%	12,058	+131.850%
2024-07-30	19.9000	20.6299	19.9000	20.3200	+2.678%	21,467	+130.709%
2024-07-29	19.2000	20.0700	18.8900	19.7900	+5.322%	9,265	+136.887%
2024-07-26	18.9800	19.4300	18.7200	18.7900	-1.520%	1,813	+149.494%
2024-07-25	19.3500	19.3500	18.6150	19.0800	-0.728%	710	+145.702%
2024-07-24	19.2200	19.2200	19.2000	19.2200	-0.928%	788	+143.913%
2024-07-23	18.8080	19.4000	18.8080	19.4000	+1.837%	1,449	+141.649%
2024-07-22	19.3300	19.8000	19.0500	19.0500	-2.806%	5,236	+146.089%
2024-07-19	19.3050	20.2200	18.6907	19.6000	+1.818%	6,154	+139.184%
2024-07-18	19.9000	20.3000	19.1900	19.2500	-3.266%	12,297	+143.532%
2024-07-17	19.7300	19.9600	18.9788	19.9000	+2.577%	9,006	+135.578%
2024-07-16	18.6000	19.6300	18.1350	19.4000	+4.808%	14,152	+141.649%
2024-07-15	17.7000	18.8100	17.6000	18.5100	+4.164%	11,388	+153.269%
2024-07-12	17.5000	18.2300	17.3980	17.7700	+1.254%	11,016	+163.815%
2024-07-11	17.7475	18.1250	17.3350	17.5500	-2.119%	6,160	+167.123%
2024-07-10	18.5000	18.5000	17.4800	17.9300	+1.644%	6,549	+161.461%
2024-07-09	17.4100	18.2000	17.2000	17.6400	-1.453%	8,967	+165.760%
2024-07-08	17.8300	18.2000	17.7000	17.9000	+2.579%	3,502	+161.899%
2024-07-05	17.0200	17.8100	17.0200	17.4500	+1.868%	7,283	+168.653%
2024-07-03	17.8600	18.0900	16.8350	17.1300	-4.462%	3,892	+173.672%
2024-07-02	18.3500	18.4700	17.9300	17.9300	-2.289%	8,230	+161.461%
2024-07-01	18.3300	18.9000	18.3001	18.3500	-6.568%	12,302	+155.477%
2024-06-28	18.5000	19.6400	18.4000	19.6400	+3.915%	6,234	+138.697%
2024-06-27	18.2600	18.9000	18.2600	18.9000	+0.053%	936	+148.042%
2024-06-26	18.5250	18.8900	18.5250	18.8900	+1.559%	1,595	+148.174%
2024-06-25	18.3500	18.6000	18.3400	18.6000	+0.595%	1,861	+152.043%
2024-06-24	18.6800	18.6800	18.2500	18.4900	-1.597%	6,110	+153.542%
2024-06-21	18.9250	18.9250	18.2500	18.7900	0.000%	7,215	+149.494%
2024-06-20	18.9000	18.9000	18.6100	18.7900	-0.844%	1,547	+149.494%
2024-06-18	19.1200	19.1200	18.9500	18.9500	-1.813%	3,446	+147.388%
2024-06-17	19.3900	19.5200	19.1292	19.3000	-0.104%	4,965	+142.902%
2024-06-14	19.4999	19.4999	19.3200	19.3200	-1.429%	1,836	+142.650%
2024-06-13	19.1000	19.7000	19.0001	19.6000	-0.508%	8,128	+139.184%
2024-06-12	19.4550	19.7500	19.0000	19.7000	-0.806%	4,565	+137.970%
2024-06-11	19.6300	19.9500	19.6300	19.8600	+1.430%	4,772	+136.052%
2024-06-10	19.4500	19.7500	19.4500	19.5800	+0.513%	3,896	+139.428%
2024-06-07	19.5877	19.7500	19.4500	19.4800	-1.367%	4,603	+140.657%
2024-06-06	19.6800	19.7500	19.1580	19.7500	0.000%	10,174	+137.367%
2024-06-05	19.6800	19.9100	19.6600	19.7500	-0.654%	4,999	+137.367%
2024-06-04	19.7150	19.8800	19.6501	19.8800	+1.792%	4,139	+135.815%
2024-06-03	19.7100	20.0100	19.5200	19.5300	-0.913%	11,464	+140.041%
2024-05-31	19.5800	20.0500	19.5800	19.7100	+0.561%	3,639	+137.849%
2024-05-30	19.2400	19.9900	19.2400	19.6000	+1.818%	10,215	+139.184%
2024-05-29	19.5000	19.5000	19.0500	19.2500	-2.135%	4,794	+143.532%
2024-05-28	19.7400	20.0000	19.2500	19.6700	-0.355%	7,987	+138.332%
2024-05-24	19.5700	19.7400	19.5100	19.7400	+1.127%	2,480	+137.487%
2024-05-23	19.3700	19.6000	19.3700	19.5200	-0.662%	3,404	+140.164%
2024-05-22	19.3700	19.6500	19.2825	19.6500	+2.590%	6,545	+138.575%
2024-05-21	19.3000	20.0000	19.1540	19.1540	-0.756%	5,023	+144.753%
2024-05-20	19.6000	19.6000	19.3000	19.3000	-1.026%	4,263	+142.902%
2024-05-17	19.7700	19.9550	19.4150	19.5000	-2.256%	1,981	+140.410%
2024-05-16	19.2000	20.4400	19.2000	19.9500	+1.838%	14,364	+134.987%
2024-05-15	19.3300	19.8100	18.9536	19.5900	+1.345%	8,419	+139.306%
2024-05-14	18.9100	19.5323	18.9100	19.3300	+2.221%	12,651	+142.525%
2024-05-13	18.6500	19.2400	18.6500	18.9100	+1.612%	9,093	+147.911%
2024-05-10	18.7700	18.9700	18.4900	18.6100	+0.867%	12,133	+151.908%
2024-05-09	18.6200	18.8000	18.4500	18.4500	-1.337%	18,583	+154.092%
2024-05-08	18.5765	18.8349	17.9100	18.7000	+4.469%	10,641	+150.695%
2024-05-07	18.0500	18.2800	17.8000	17.9000	+0.675%	5,883	+161.899%
2024-05-06	18.3400	18.6500	17.6500	17.7800	-2.575%	24,702	+163.667%
2024-05-03	18.3400	18.9239	17.6500	18.2500	+0.165%	21,410	+156.877%
2024-05-02	18.5000	18.5000	18.1000	18.2200	-2.096%	4,619	+157.300%
2024-05-01	18.5000	18.6100	18.5000	18.6100	+0.595%	2,297	+151.908%
2024-04-30	18.8000	18.8000	18.5000	18.5000	+0.543%	4,129	+153.405%
2024-04-29	18.4000	18.8000	18.0416	18.4000	-1.499%	5,239	+154.783%
2024-04-26	18.5100	18.9798	18.2001	18.6800	+1.192%	6,402	+150.964%
2024-04-25	18.4000	18.7150	18.4000	18.4600	-0.216%	5,650	+153.954%
2024-04-24	17.6501	18.7600	17.6501	18.5000	-1.333%	4,522	+153.405%
2024-04-23	18.4800	18.9900	18.4500	18.7500	+1.133%	4,743	+150.027%
2024-04-22	18.8900	19.2400	18.5400	18.5400	-2.426%	4,699	+152.859%
2024-04-19	18.5100	19.2400	18.5100	19.0010	+1.339%	7,257	+146.724%
2024-04-18	18.2600	19.2000	18.2400	18.7500	+2.683%	6,217	+150.027%
2024-04-17	18.8400	18.8400	18.2500	18.2600	-0.869%	5,689	+156.736%
2024-04-16	18.2479	18.8500	18.2479	18.4200	-2.889%	4,495	+154.506%
2024-04-15	18.1700	18.9680	18.1500	18.9680	+5.144%	6,062	+147.153%
2024-04-12	18.0200	18.1700	17.6133	18.0400	-1.957%	8,410	+159.867%
2024-04-11	18.0100	18.4000	17.8850	18.4000	+1.377%	9,846	+154.783%
2024-04-10	18.1500	18.1500	17.8200	18.1500	+1.852%	4,020	+158.292%
2024-04-09	18.2000	18.3500	17.4201	17.8200	-1.601%	5,359	+163.075%
2024-04-08	18.1600	18.5200	18.0000	18.1100	+0.891%	11,228	+158.863%
2024-04-05	18.2200	18.6000	17.9500	17.9500	-2.073%	6,430	+161.170%
2024-04-04	18.1000	19.0600	18.1000	18.3300	+0.438%	10,243	+155.756%
2024-04-03	17.8800	18.2900	17.8800	18.2500	+2.817%	9,023	+156.877%
2024-04-02	17.6900	17.8000	17.6900	17.7500	+1.140%	5,160	+164.113%
2024-04-01	17.9173	17.9173	17.5500	17.5500	-0.284%	3,028	+167.123%
2024-03-28	17.6000	17.7100	17.6000	17.6000	+1.091%	2,303	+166.364%
2024-03-27	17.4000	17.6350	17.3600	17.4100	+1.103%	4,336	+169.271%
2024-03-26	17.1000	17.3000	17.0300	17.2200	+0.437%	3,974	+172.242%
2024-03-25	17.4000	17.4000	17.1450	17.1450	-1.409%	3,131	+173.432%
2024-03-22	17.7900	17.7900	17.1100	17.3900	-2.248%	6,119	+169.580%
2024-03-21	17.4169	17.8400	17.4169	17.7900	+3.430%	5,523	+163.519%
2024-03-20	16.9100	17.3400	16.8700	17.2000	+1.117%	7,441	+172.558%
2024-03-19	17.0800	17.4500	16.9001	17.0100	-1.105%	7,403	+175.603%
2024-03-18	17.0500	17.5500	17.0100	17.2000	+0.292%	9,058	+172.558%
2024-03-15	17.6000	17.6000	17.1100	17.1500	-1.437%	9,173	+173.353%
2024-03-14	17.6500	17.6500	17.4000	17.4000	0.000%	5,123	+169.425%
2024-03-13	17.2500	17.7100	17.2500	17.4000	+0.404%	7,586	+169.425%
2024-03-12	17.6000	17.6000	17.2200	17.3300	-0.402%	6,555	+170.514%
2024-03-11	17.3500	17.5650	17.2500	17.4000	+0.694%	4,749	+169.425%

document.getElementById("YXzTvZ").onerror = function(){this.style.display='none';}; .dark-mode .nVV4Ks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nVV4Ks{ color: #333333; background-color: white; border: 2px solid #333333; }PDEXPro-Dex Inc Newstock NASDAQ

PDEX
Pro-Dex Inc New
stock NASDAQ