Dark

PDEX
Pro-Dex Inc New
stock NASDAQ

At Close

Jul 11, 2025 3:59:35 PM EDT

44.99USD-5.789%(-2.77)43,593

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.76)0

After-hours

Jul 8, 2025 4:00:30 PM EDT

47.70USD-0.374%(-0.18)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	47.2100	47.2500	44.7100	45.0100	-5.758%	43,593	0.000%
2025-07-10	48.9000	49.0852	47.0500	47.7600	-2.511%	40,695	-5.758%
2025-07-09	47.7200	49.0000	46.3800	48.9900	+2.715%	56,880	-8.124%
2025-07-08	46.5000	47.8878	46.3900	47.6950	+3.191%	68,414	-5.630%
2025-07-07	47.8300	48.9889	46.0150	46.2200	-3.346%	111,901	-2.618%
2025-07-03	45.4400	47.9110	45.1817	47.8200	+6.149%	27,791	-5.876%
2025-07-02	43.2100	45.5000	43.2100	45.0500	+3.349%	43,133	-0.089%
2025-07-01	44.5500	45.0000	43.0000	43.5900	-0.115%	52,493	+3.258%
2025-06-30	44.6800	45.8600	43.1000	43.6400	-2.763%	101,477	+3.139%
2025-06-27	43.0000	45.6700	42.3900	44.8800	+4.106%	373,981	+0.290%
2025-06-26	42.1500	43.8800	42.0000	43.1100	+2.253%	68,757	+4.407%
2025-06-25	42.8500	43.6900	41.5000	42.1600	-0.496%	64,108	+6.760%
2025-06-24	41.6600	42.9300	41.3101	42.3700	+1.315%	95,469	+6.231%
2025-06-23	41.1700	42.0000	40.5100	41.8200	+3.157%	101,739	+7.628%
2025-06-20	40.8800	41.6500	40.4900	40.5400	-0.735%	19,842	+11.026%
2025-06-18	42.7000	42.8900	40.6400	40.8400	-4.199%	26,717	+10.211%
2025-06-17	39.9200	43.1200	39.9200	42.6300	+5.078%	58,979	+5.583%
2025-06-16	40.0000	41.7350	40.0000	40.5700	+2.553%	17,220	+10.944%
2025-06-13	40.6000	41.0000	39.5150	39.5600	-3.312%	24,785	+13.777%
2025-06-12	42.0000	43.2200	40.5000	40.9150	-2.023%	27,547	+10.009%
2025-06-11	42.5700	43.3800	41.7600	41.7600	-1.160%	45,480	+7.783%
2025-06-10	41.9800	42.6700	40.6000	42.2500	+2.424%	24,283	+6.533%
2025-06-09	42.9600	42.9600	41.1850	41.2500	-3.869%	30,102	+9.115%
2025-06-06	42.7000	43.6600	41.9300	42.9100	+1.610%	37,080	+4.894%
2025-06-05	41.2500	42.6300	41.0332	42.2300	+2.376%	37,091	+6.583%
2025-06-04	43.0800	43.5350	40.8400	41.2500	-3.588%	35,717	+9.115%
2025-06-03	39.6700	43.6599	39.5000	42.7850	+9.034%	53,733	+5.200%
2025-06-02	39.9500	39.9500	38.2500	39.2400	-2.010%	39,559	+14.704%
2025-05-30	40.1000	41.5000	38.6100	40.0450	-0.756%	34,484	+12.399%
2025-05-29	41.0000	41.5000	39.7500	40.3500	-2.277%	44,796	+11.549%
2025-05-28	44.6300	44.6300	41.1400	41.2900	-6.393%	47,692	+9.009%
2025-05-27	47.6200	47.7000	44.0000	44.1100	-4.606%	51,849	+2.040%
2025-05-23	44.5100	46.7300	44.5000	46.2400	+1.359%	32,196	-2.660%
2025-05-22	44.4000	46.0000	44.1655	45.6200	+2.748%	34,101	-1.337%
2025-05-21	44.7000	45.9900	44.3101	44.4000	-0.381%	49,171	+1.374%
2025-05-20	43.2400	45.3300	43.2400	44.5700	+3.100%	33,923	+0.987%
2025-05-19	42.8000	44.2500	42.8000	43.2300	+0.255%	27,433	+4.118%
2025-05-16	42.8300	44.0000	42.4500	43.1200	0.000%	36,519	+4.383%
2025-05-15	43.4900	45.1635	43.0700	43.1200	-0.508%	31,046	+4.383%
2025-05-14	42.0700	44.1200	42.0700	43.3400	+2.000%	35,822	+3.853%
2025-05-13	40.4800	43.0050	40.1900	42.4900	+5.513%	79,008	+5.931%
2025-05-12	46.9800	47.4900	39.6099	40.2700	-9.077%	137,195	+11.771%
2025-05-09	43.0900	45.2900	43.0000	44.2900	+2.098%	30,731	+1.626%
2025-05-08	42.7900	44.6500	41.6250	43.3800	+1.557%	45,734	+3.757%
2025-05-07	45.8800	46.0381	42.5000	42.7150	-4.654%	48,350	+5.373%
2025-05-06	44.0000	46.3400	43.4350	44.8000	-0.312%	81,953	+0.469%
2025-05-05	46.6600	51.9500	43.9300	44.9400	-2.006%	156,361	+0.156%
2025-05-02	61.8800	61.8800	42.4000	45.8600	-31.857%	278,796	-1.853%
2025-05-01	66.0900	67.8728	65.1377	67.3000	+2.467%	26,842	-33.120%
2025-04-30	66.2400	68.3300	64.1700	65.6800	-1.084%	31,957	-31.471%
2025-04-29	69.1500	70.2500	65.7301	66.4000	-3.768%	44,992	-32.214%
2025-04-28	65.8400	69.9600	65.4400	69.0000	+6.334%	53,556	-34.768%
2025-04-25	66.5500	67.8900	62.4600	64.8900	-3.033%	54,417	-30.636%
2025-04-24	63.7000	70.2599	63.6900	66.9200	+5.104%	77,804	-32.741%
2025-04-23	64.8600	66.4300	62.9800	63.6700	+0.331%	44,644	-29.307%
2025-04-22	58.9700	64.7300	58.2600	63.4600	+8.832%	55,086	-29.073%
2025-04-21	60.0100	61.2500	57.7500	58.3100	-4.143%	35,715	-22.809%
2025-04-17	61.8900	63.6300	60.3300	60.8300	-0.815%	31,110	-26.007%
2025-04-16	63.4900	64.9599	60.1500	61.3300	-4.082%	37,335	-26.610%
2025-04-15	59.7100	64.9998	59.7100	63.9400	+7.806%	33,399	-29.606%
2025-04-14	65.1600	65.1600	56.3900	59.3100	-6.200%	68,603	-24.111%
2025-04-11	61.1000	65.8687	59.9450	63.2300	+3.486%	55,528	-28.815%
2025-04-10	58.4200	62.4600	57.3968	61.1000	+4.213%	52,819	-26.334%
2025-04-09	54.8800	60.7062	54.4100	58.6300	+6.658%	65,867	-23.230%
2025-04-08	55.3400	57.1614	53.0500	54.9700	+3.972%	59,651	-18.119%
2025-04-07	49.8800	55.5100	46.8000	52.8700	+3.870%	98,206	-14.867%
2025-04-04	50.7600	51.6010	47.7700	50.9000	+0.504%	37,372	-11.572%
2025-04-03	53.0900	53.0900	48.7600	50.6450	-8.235%	51,254	-11.126%
2025-04-02	52.6100	56.5640	52.2250	55.1900	+7.374%	76,587	-18.445%
2025-04-01	49.9900	51.7600	48.7514	51.4000	+3.671%	40,330	-12.432%
2025-03-31	47.3700	50.0000	47.0000	49.5800	+2.799%	28,636	-9.217%
2025-03-28	49.7600	50.0000	47.7400	48.2300	-3.501%	24,986	-6.676%
2025-03-27	49.4100	49.9800	47.5000	49.9800	+1.154%	15,749	-9.944%
2025-03-26	50.0000	52.0000	48.3000	49.4100	-0.423%	18,699	-8.905%
2025-03-25	49.9100	51.6700	49.1000	49.6200	-0.760%	46,335	-9.291%
2025-03-24	49.6100	50.0200	48.4100	50.0000	+2.208%	31,144	-9.980%
2025-03-21	49.0000	49.0000	47.4000	48.9200	-0.265%	13,777	-7.993%
2025-03-20	49.2400	50.4000	47.7100	49.0500	-1.605%	20,932	-8.236%
2025-03-19	49.7800	50.0000	48.5884	49.8500	+0.141%	22,739	-9.709%
2025-03-18	49.4400	49.9000	48.0000	49.7800	+1.820%	18,979	-9.582%
2025-03-17	49.9900	49.9900	46.8000	48.8900	-1.551%	36,103	-7.936%
2025-03-14	46.4600	50.0000	46.4600	49.6600	+8.665%	58,754	-9.364%
2025-03-13	46.4900	47.4700	44.6522	45.7000	-1.784%	32,760	-1.510%
2025-03-12	47.8300	48.6050	45.2400	46.5300	-2.616%	46,560	-3.267%
2025-03-11	44.3900	48.2600	43.9800	47.7800	+7.685%	66,251	-5.797%
2025-03-10	43.7800	45.0000	41.7500	44.3700	+10.704%	101,820	+1.442%
2025-03-07	34.0100	40.9999	30.7900	40.0800	+17.744%	157,090	+12.300%
2025-03-06	33.6800	34.3200	33.2100	34.0400	-0.902%	19,920	+32.227%
2025-03-05	34.6200	35.4500	33.1100	34.3500	+0.087%	22,913	+31.033%
2025-03-04	35.5200	36.9900	34.0500	34.3200	-4.852%	18,710	+31.148%
2025-03-03	35.1300	39.9900	35.1300	36.0700	+3.888%	35,963	+24.785%
2025-02-28	33.6300	35.2300	32.1492	34.7200	+2.935%	14,924	+29.637%
2025-02-27	33.7200	33.9000	32.8000	33.7300	+1.535%	22,197	+33.442%
2025-02-26	33.4900	34.4900	33.2100	33.2200	-1.919%	9,521	+35.491%
2025-02-25	33.6100	33.8800	31.8109	33.8700	+2.295%	14,451	+32.890%
2025-02-24	31.8000	34.7400	31.3350	33.1100	+3.469%	36,713	+35.941%
2025-02-21	32.9300	33.0900	32.0000	32.0000	-3.990%	10,601	+40.656%
2025-02-20	33.7700	35.4600	32.7600	33.3300	-3.195%	18,957	+35.044%
2025-02-19	35.8100	36.0000	34.0000	34.4300	-4.837%	28,543	+30.729%
2025-02-18	35.2300	37.6200	34.7600	36.1800	+2.146%	21,926	+24.406%
2025-02-14	34.4600	36.3500	34.3500	35.4200	+2.488%	13,781	+27.075%
2025-02-13	34.2100	35.5260	33.8400	34.5600	+0.159%	6,214	+30.237%
2025-02-12	34.9100	35.7899	33.9600	34.5050	-3.590%	14,944	+30.445%
2025-02-11	32.7000	36.0800	32.1200	35.7900	+7.639%	34,623	+25.761%
2025-02-10	33.1600	35.8367	32.4600	33.2500	-1.012%	24,968	+35.368%
2025-02-07	33.8400	35.1399	33.3300	33.5900	-2.184%	23,009	+33.998%
2025-02-06	33.0900	35.2000	32.4400	34.3400	+5.759%	29,150	+31.072%
2025-02-05	34.6500	35.0150	32.1900	32.4700	-5.446%	49,756	+38.620%
2025-02-04	34.6900	35.9600	34.1300	34.3400	-2.720%	28,804	+31.072%
2025-02-03	36.5100	37.2500	34.6300	35.3000	-7.032%	49,616	+27.507%
2025-01-31	43.0700	44.0000	36.6700	37.9700	-11.595%	98,270	+18.541%
2025-01-30	43.1800	45.2700	42.1000	42.9500	-0.717%	32,189	+4.796%
2025-01-29	41.6100	44.5450	41.6100	43.2600	+3.518%	41,529	+4.045%
2025-01-28	40.7900	42.0000	40.5571	41.7900	+1.260%	20,432	+7.705%
2025-01-27	40.0000	42.2500	39.4700	41.2700	+1.500%	42,734	+9.062%
2025-01-24	41.8600	41.9500	40.3000	40.6600	-2.867%	23,534	+10.698%
2025-01-23	41.5000	42.0000	41.2500	41.8600	+0.504%	16,013	+7.525%
2025-01-22	44.5000	44.5000	41.5200	41.6500	-6.024%	26,575	+8.067%
2025-01-21	44.5000	46.6200	43.4800	44.3200	-0.068%	29,941	+1.557%
2025-01-17	43.9700	45.5000	43.5000	44.3500	+0.045%	31,542	+1.488%
2025-01-16	44.4400	44.9000	43.7500	44.3300	-2.141%	19,171	+1.534%
2025-01-15	44.5800	45.3500	44.3500	45.3000	+0.667%	12,904	-0.640%
2025-01-14	46.3300	46.4000	44.3900	45.0000	-3.723%	15,511	+0.022%
2025-01-13	46.1200	47.0000	45.1400	46.7400	-0.490%	19,066	-3.701%
2025-01-10	49.1300	49.7500	46.1694	46.9700	-5.493%	26,860	-4.173%
2025-01-08	52.2000	52.8499	49.2400	49.7000	-4.423%	33,865	-9.437%
2025-01-07	58.0000	58.3600	50.4500	52.0000	-10.003%	33,503	-13.442%
2025-01-06	52.0400	59.6000	50.0900	57.7800	+22.962%	75,910	-22.101%
2025-01-03	46.5400	46.9900	45.6200	46.9900	+1.359%	16,446	-4.214%
2025-01-02	46.0600	48.2550	46.0600	46.3600	-0.834%	27,419	-2.912%
2024-12-31	46.0000	46.9800	44.5500	46.7500	+1.830%	10,224	-3.722%
2024-12-30	48.9800	48.9800	44.5300	45.9100	-6.876%	19,246	-1.960%
2024-12-27	48.7900	50.1000	48.3100	49.3000	-0.825%	8,852	-8.702%
2024-12-26	47.4000	50.1618	47.4000	49.7100	+3.283%	17,475	-9.455%
2024-12-24	45.3900	48.1300	45.3900	48.1300	+4.858%	10,613	-6.482%
2024-12-23	48.1900	48.1900	45.9000	45.9000	-5.827%	8,707	-1.939%
2024-12-20	46.2300	48.8100	45.7500	48.7400	+5.156%	64,080	-7.653%
2024-12-19	46.8200	46.8200	42.5600	46.3500	+1.356%	18,125	-2.891%
2024-12-18	48.5400	49.6800	45.3300	45.7300	-5.614%	46,245	-1.574%
2024-12-17	48.0600	48.4500	45.0000	48.4500	-0.062%	8,371	-7.100%
2024-12-16	49.1200	49.8400	48.4224	48.4800	-1.942%	11,362	-7.158%
2024-12-13	49.1100	49.4400	47.5900	49.4400	-0.643%	9,225	-8.960%
2024-12-12	48.4200	50.2300	48.4200	49.7600	+3.258%	18,312	-9.546%
2024-12-11	49.8700	49.8700	46.8450	48.1900	-3.038%	10,983	-6.599%
2024-12-10	48.9100	50.5651	47.6496	49.7000	+5.030%	27,125	-9.437%
2024-12-09	53.5800	53.5800	45.9600	47.3200	-11.996%	53,127	-4.882%
2024-12-06	52.5800	54.8400	50.5000	53.7700	-0.037%	46,992	-16.292%
2024-12-05	51.6600	54.3500	51.3400	53.7900	+6.095%	44,775	-16.323%
2024-12-04	53.2100	54.2400	50.5000	50.7000	-5.797%	55,819	-11.223%
2024-12-03	49.3900	54.0050	45.9200	53.8200	+9.814%	69,933	-16.369%
2024-12-02	50.6800	51.0761	48.0100	49.0100	-3.902%	58,206	-8.162%
2024-11-29	50.9900	51.9400	48.8200	51.0000	+0.020%	25,571	-11.745%
2024-11-27	50.3600	51.9800	49.0518	50.9900	+1.473%	56,626	-11.728%
2024-11-26	48.5300	50.4000	47.1800	50.2500	+2.551%	50,589	-10.428%
2024-11-25	46.5600	49.0200	45.2490	49.0000	+4.813%	37,254	-8.143%
2024-11-22	43.3200	47.0000	43.1900	46.7500	+10.442%	21,852	-3.722%
2024-11-21	47.0200	47.0200	42.0700	42.3300	-11.127%	39,767	+6.331%
2024-11-20	44.9200	47.6300	44.9200	47.6300	+5.353%	18,048	-5.501%
2024-11-19	41.9600	46.1100	41.7600	45.2100	+7.745%	21,804	-0.442%
2024-11-18	46.0600	46.0600	41.3900	41.9600	-9.000%	45,487	+7.269%
2024-11-15	47.4600	48.9700	45.6990	46.1100	-3.556%	20,576	-2.386%
2024-11-14	46.7600	48.4900	45.7800	47.8100	+1.810%	66,570	-5.857%
2024-11-13	49.1000	49.1000	46.8200	46.9600	-5.227%	38,460	-4.152%
2024-11-12	46.7700	49.9800	45.1000	49.5500	+4.668%	55,951	-9.162%
2024-11-11	44.6500	49.9400	43.2200	47.3400	+10.918%	62,122	-4.922%
2024-11-08	41.0800	43.7400	41.0800	42.6800	+3.844%	14,828	+5.459%
2024-11-07	41.3500	41.9100	40.0200	41.1000	-4.530%	21,938	+9.513%
2024-11-06	41.9600	43.0500	40.4900	43.0500	+4.465%	45,438	+4.553%
2024-11-05	41.0000	41.9700	39.6000	41.2100	+1.428%	51,094	+9.221%
2024-11-04	37.5100	41.8700	37.1599	40.6300	+9.989%	84,726	+10.780%
2024-11-01	42.2500	46.5000	34.8020	36.9400	+19.084%	449,157	+21.846%
2024-10-31	30.4501	31.7753	29.9608	31.0200	+1.705%	35,917	+45.100%
2024-10-30	30.0000	30.8500	30.0000	30.5000	+0.960%	8,020	+47.574%
2024-10-29	30.2100	30.6500	29.8700	30.2100	0.000%	8,624	+48.990%
2024-10-28	28.9300	30.6500	28.8648	30.2100	+3.922%	15,847	+48.990%
2024-10-25	28.1000	29.6000	28.1000	29.0700	+2.036%	9,387	+54.833%
2024-10-24	27.1800	28.4900	26.7601	28.4900	+4.092%	13,618	+57.985%
2024-10-23	28.3000	28.3000	27.3700	27.3700	-3.762%	6,093	+64.450%
2024-10-22	28.0100	28.4400	27.7700	28.4400	0.000%	9,485	+58.263%
2024-10-21	27.2100	28.4400	26.2801	28.4400	+5.529%	19,574	+58.263%
2024-10-18	27.9438	27.9438	26.3000	26.9500	-3.922%	10,275	+67.013%
2024-10-17	28.2158	28.2158	27.4500	28.0500	-1.058%	9,786	+60.463%
2024-10-16	28.3500	28.9740	28.1800	28.3500	+0.890%	9,263	+58.765%
2024-10-15	28.0200	28.7000	27.6800	28.1000	+0.393%	10,232	+60.178%
2024-10-14	28.9000	28.9800	27.9900	27.9900	-4.764%	18,937	+60.807%
2024-10-11	29.5500	29.5500	28.6240	29.3900	+0.858%	14,465	+53.147%
2024-10-10	29.2200	29.3500	27.6800	29.1400	-0.376%	14,537	+54.461%
2024-10-09	28.0150	29.3500	28.0150	29.2500	+5.672%	11,277	+53.880%
2024-10-08	28.1000	28.6700	27.0700	27.6800	-1.178%	16,605	+62.608%
2024-10-07	30.8800	30.8800	27.9200	28.0100	-9.762%	16,341	+60.693%
2024-10-04	30.8200	33.0000	30.7700	31.0400	+0.976%	30,096	+45.006%
2024-10-03	30.7700	31.5300	29.9800	30.7400	-0.065%	21,748	+46.422%
2024-10-02	30.9700	34.0400	30.5700	30.7600	-1.851%	60,732	+46.326%
2024-10-01	29.8500	31.9499	29.8500	31.3400	+4.992%	42,469	+43.618%
2024-09-30	27.3500	29.8500	27.3500	29.8500	+9.181%	40,269	+50.787%
2024-09-27	27.7200	28.7300	27.3400	27.3400	-0.654%	28,668	+64.631%
2024-09-26	28.0200	29.2900	27.0585	27.5200	-2.756%	24,891	+63.554%
2024-09-25	26.6000	28.3000	26.6000	28.3000	+6.391%	26,150	+59.046%
2024-09-24	27.7400	28.4999	26.3800	26.6000	-5.169%	30,139	+69.211%
2024-09-23	26.8300	28.9000	26.5200	28.0500	+5.017%	38,858	+60.463%
2024-09-20	27.8112	28.7700	26.6701	26.7100	-3.295%	21,246	+68.514%
2024-09-19	25.5300	27.8900	25.5200	27.6200	+8.314%	12,885	+62.962%
2024-09-18	25.6000	27.2050	25.0100	25.5000	+3.030%	42,700	+76.510%
2024-09-17	29.3300	29.3900	23.6800	24.7500	-12.821%	63,829	+81.859%
2024-09-16	27.2200	29.9900	27.2200	28.3900	+6.369%	59,898	+58.542%
2024-09-13	26.1100	27.9999	26.1100	26.6900	+2.261%	25,334	+68.640%
2024-09-12	26.0900	27.1600	26.0900	26.1000	+1.517%	11,887	+72.452%
2024-09-11	27.6200	27.6200	25.4600	25.7100	-4.919%	26,659	+75.068%
2024-09-10	26.6900	27.5000	26.6700	27.0400	+2.096%	16,447	+66.457%
2024-09-09	23.5100	27.6000	23.4500	26.4850	+13.767%	35,726	+69.945%
2024-09-06	22.5000	23.9100	22.0000	23.2800	+4.606%	26,474	+93.342%
2024-09-05	21.7000	22.5000	21.2000	22.2550	+0.701%	35,488	+102.247%
2024-09-04	22.1700	23.3000	21.6100	22.1000	-1.030%	33,283	+103.665%
2024-09-03	23.0700	23.0700	22.3300	22.3300	-4.286%	14,195	+101.567%
2024-08-30	23.1200	24.4900	22.8200	23.3300	+0.908%	12,276	+92.928%
2024-08-29	22.0400	24.7400	22.0400	23.1200	+5.210%	17,943	+94.680%
2024-08-28	21.7000	22.2800	21.6500	21.9750	+1.595%	6,437	+104.824%
2024-08-27	21.0000	22.7900	21.0000	21.6300	+2.028%	11,875	+108.091%
2024-08-26	20.8300	21.7400	20.3309	21.2000	+1.193%	6,091	+112.311%
2024-08-23	20.8200	21.0400	20.7000	20.9500	+1.208%	9,309	+114.845%
2024-08-22	20.9900	20.9900	20.0800	20.7000	+0.877%	6,851	+117.440%
2024-08-21	19.8000	21.2000	19.8000	20.5200	+2.857%	29,816	+119.347%
2024-08-20	19.6800	20.0500	19.4540	19.9500	-0.150%	2,707	+125.614%
2024-08-19	19.7500	19.9800	19.7500	19.9799	+1.164%	4,842	+125.276%
2024-08-16	19.6400	19.7500	19.6400	19.7500	+1.699%	3,253	+127.899%
2024-08-15	19.0020	20.0000	19.0020	19.4200	+4.017%	6,230	+131.771%
2024-08-14	18.3001	18.6700	18.3001	18.6700	+0.107%	1,049	+141.082%
2024-08-13	18.7500	19.0000	18.6500	18.6500	-0.903%	2,105	+141.340%
2024-08-12	19.5000	19.5000	18.8200	18.8200	-2.588%	6,435	+139.160%
2024-08-09	19.5800	19.9400	19.3200	19.3200	-1.629%	3,756	+132.971%
2024-08-08	20.0500	20.0500	19.0592	19.6400	+2.185%	4,640	+129.175%
2024-08-07	19.0100	19.4600	19.0100	19.2200	+0.261%	5,758	+134.183%
2024-08-06	18.4800	20.0999	18.4800	19.1700	+6.856%	8,541	+134.794%
2024-08-05	18.6200	18.6200	17.8100	17.9400	-8.493%	15,362	+150.892%
2024-08-02	20.2000	20.2000	19.6050	19.6050	-3.471%	3,456	+129.584%
2024-08-01	20.2200	20.4500	20.2100	20.3100	+0.445%	4,251	+121.615%
2024-07-31	20.3800	20.7000	20.2200	20.2200	-0.492%	12,058	+122.601%
2024-07-30	19.9000	20.6299	19.9000	20.3200	+2.678%	21,467	+121.506%
2024-07-29	19.2000	20.0700	18.8900	19.7900	+5.322%	9,265	+127.438%
2024-07-26	18.9800	19.4300	18.7200	18.7900	-1.520%	1,813	+139.542%
2024-07-25	19.3500	19.3500	18.6150	19.0800	-0.728%	710	+135.901%
2024-07-24	19.2200	19.2200	19.2000	19.2200	-0.928%	788	+134.183%
2024-07-23	18.8080	19.4000	18.8080	19.4000	+1.837%	1,449	+132.010%
2024-07-22	19.3300	19.8000	19.0500	19.0500	-2.806%	5,236	+136.273%
2024-07-19	19.3050	20.2200	18.6907	19.6000	+1.818%	6,154	+129.643%
2024-07-18	19.9000	20.3000	19.1900	19.2500	-3.266%	12,297	+133.818%
2024-07-17	19.7300	19.9600	18.9788	19.9000	+2.577%	9,006	+126.181%
2024-07-16	18.6000	19.6300	18.1350	19.4000	+4.808%	14,152	+132.010%
2024-07-15	17.7000	18.8100	17.6000	18.5100	+4.164%	11,388	+143.166%
2024-07-12	17.5000	18.2300	17.3980	17.7700	+1.254%	11,016	+153.292%
2024-07-11	17.7475	18.1250	17.3350	17.5500	-2.119%	6,160	+156.467%
2024-07-10	18.5000	18.5000	17.4800	17.9300	+1.644%	6,549	+151.032%
2024-07-09	17.4100	18.2000	17.2000	17.6400	-1.453%	8,967	+155.159%
2024-07-08	17.8300	18.2000	17.7000	17.9000	+2.579%	3,502	+151.453%
2024-07-05	17.0200	17.8100	17.0200	17.4500	+1.868%	7,283	+157.937%
2024-07-03	17.8600	18.0900	16.8350	17.1300	-4.462%	3,892	+162.755%
2024-07-02	18.3500	18.4700	17.9300	17.9300	-2.289%	8,230	+151.032%
2024-07-01	18.3300	18.9000	18.3001	18.3500	-6.568%	12,302	+145.286%
2024-06-28	18.5000	19.6400	18.4000	19.6400	+3.915%	6,234	+129.175%
2024-06-27	18.2600	18.9000	18.2600	18.9000	+0.053%	936	+138.148%
2024-06-26	18.5250	18.8900	18.5250	18.8900	+1.559%	1,595	+138.274%
2024-06-25	18.3500	18.6000	18.3400	18.6000	+0.595%	1,861	+141.989%
2024-06-24	18.6800	18.6800	18.2500	18.4900	-1.597%	6,110	+143.429%
2024-06-21	18.9250	18.9250	18.2500	18.7900	0.000%	7,215	+139.542%
2024-06-20	18.9000	18.9000	18.6100	18.7900	-0.844%	1,547	+139.542%
2024-06-18	19.1200	19.1200	18.9500	18.9500	-1.813%	3,446	+137.520%
2024-06-17	19.3900	19.5200	19.1292	19.3000	-0.104%	4,965	+133.212%
2024-06-14	19.4999	19.4999	19.3200	19.3200	-1.429%	1,836	+132.971%
2024-06-13	19.1000	19.7000	19.0001	19.6000	-0.508%	8,128	+129.643%
2024-06-12	19.4550	19.7500	19.0000	19.7000	-0.806%	4,565	+128.477%
2024-06-11	19.6300	19.9500	19.6300	19.8600	+1.430%	4,772	+126.636%
2024-06-10	19.4500	19.7500	19.4500	19.5800	+0.513%	3,896	+129.877%
2024-06-07	19.5877	19.7500	19.4500	19.4800	-1.367%	4,603	+131.057%
2024-06-06	19.6800	19.7500	19.1580	19.7500	0.000%	10,174	+127.899%
2024-06-05	19.6800	19.9100	19.6600	19.7500	-0.654%	4,999	+127.899%
2024-06-04	19.7150	19.8800	19.6501	19.8800	+1.792%	4,139	+126.408%
2024-06-03	19.7100	20.0100	19.5200	19.5300	-0.913%	11,464	+130.466%
2024-05-31	19.5800	20.0500	19.5800	19.7100	+0.561%	3,639	+128.361%
2024-05-30	19.2400	19.9900	19.2400	19.6000	+1.818%	10,215	+129.643%
2024-05-29	19.5000	19.5000	19.0500	19.2500	-2.135%	4,794	+133.818%
2024-05-28	19.7400	20.0000	19.2500	19.6700	-0.355%	7,987	+128.826%
2024-05-24	19.5700	19.7400	19.5100	19.7400	+1.127%	2,480	+128.014%
2024-05-23	19.3700	19.6000	19.3700	19.5200	-0.662%	3,404	+130.584%
2024-05-22	19.3700	19.6500	19.2825	19.6500	+2.590%	6,545	+129.059%
2024-05-21	19.3000	20.0000	19.1540	19.1540	-0.756%	5,023	+134.990%
2024-05-20	19.6000	19.6000	19.3000	19.3000	-1.026%	4,263	+133.212%
2024-05-17	19.7700	19.9550	19.4150	19.5000	-2.256%	1,981	+130.821%
2024-05-16	19.2000	20.4400	19.2000	19.9500	+1.838%	14,364	+125.614%
2024-05-15	19.3300	19.8100	18.9536	19.5900	+1.345%	8,419	+129.760%
2024-05-14	18.9100	19.5323	18.9100	19.3300	+2.221%	12,651	+132.850%
2024-05-13	18.6500	19.2400	18.6500	18.9100	+1.612%	9,093	+138.022%
2024-05-10	18.7700	18.9700	18.4900	18.6100	+0.867%	12,133	+141.859%
2024-05-09	18.6200	18.8000	18.4500	18.4500	-1.337%	18,583	+143.957%
2024-05-08	18.5765	18.8349	17.9100	18.7000	+4.469%	10,641	+140.695%
2024-05-07	18.0500	18.2800	17.8000	17.9000	+0.675%	5,883	+151.453%
2024-05-06	18.3400	18.6500	17.6500	17.7800	-2.575%	24,702	+153.150%
2024-05-03	18.3400	18.9239	17.6500	18.2500	+0.165%	21,410	+146.630%
2024-05-02	18.5000	18.5000	18.1000	18.2200	-2.096%	4,619	+147.036%
2024-05-01	18.5000	18.6100	18.5000	18.6100	+0.595%	2,297	+141.859%
2024-04-30	18.8000	18.8000	18.5000	18.5000	+0.543%	4,129	+143.297%
2024-04-29	18.4000	18.8000	18.0416	18.4000	-1.499%	5,239	+144.620%
2024-04-26	18.5100	18.9798	18.2001	18.6800	+1.192%	6,402	+140.953%
2024-04-25	18.4000	18.7150	18.4000	18.4600	-0.216%	5,650	+143.824%
2024-04-24	17.6501	18.7600	17.6501	18.5000	-1.333%	4,522	+143.297%
2024-04-23	18.4800	18.9900	18.4500	18.7500	+1.133%	4,743	+140.053%
2024-04-22	18.8900	19.2400	18.5400	18.5400	-2.426%	4,699	+142.772%
2024-04-19	18.5100	19.2400	18.5100	19.0010	+1.339%	7,257	+136.882%
2024-04-18	18.2600	19.2000	18.2400	18.7500	+2.683%	6,217	+140.053%
2024-04-17	18.8400	18.8400	18.2500	18.2600	-0.869%	5,689	+146.495%
2024-04-16	18.2479	18.8500	18.2479	18.4200	-2.889%	4,495	+144.354%
2024-04-15	18.1700	18.9680	18.1500	18.9680	+5.144%	6,062	+137.294%
2024-04-12	18.0200	18.1700	17.6133	18.0400	-1.957%	8,410	+149.501%
2024-04-11	18.0100	18.4000	17.8850	18.4000	+1.377%	9,846	+144.620%
2024-04-10	18.1500	18.1500	17.8200	18.1500	+1.852%	4,020	+147.989%
2024-04-09	18.2000	18.3500	17.4201	17.8200	-1.601%	5,359	+152.581%
2024-04-08	18.1600	18.5200	18.0000	18.1100	+0.891%	11,228	+148.537%
2024-04-05	18.2200	18.6000	17.9500	17.9500	-2.073%	6,430	+150.752%
2024-04-04	18.1000	19.0600	18.1000	18.3300	+0.438%	10,243	+145.554%
2024-04-03	17.8800	18.2900	17.8800	18.2500	+2.817%	9,023	+146.630%
2024-04-02	17.6900	17.8000	17.6900	17.7500	+1.140%	5,160	+153.577%
2024-04-01	17.9173	17.9173	17.5500	17.5500	-0.284%	3,028	+156.467%
2024-03-28	17.6000	17.7100	17.6000	17.6000	+1.091%	2,303	+155.739%
2024-03-27	17.4000	17.6350	17.3600	17.4100	+1.103%	4,336	+158.530%
2024-03-26	17.1000	17.3000	17.0300	17.2200	+0.437%	3,974	+161.382%
2024-03-25	17.4000	17.4000	17.1450	17.1450	-1.409%	3,131	+162.526%
2024-03-22	17.7900	17.7900	17.1100	17.3900	-2.248%	6,119	+158.827%
2024-03-21	17.4169	17.8400	17.4169	17.7900	+3.430%	5,523	+153.007%
2024-03-20	16.9100	17.3400	16.8700	17.2000	+1.117%	7,441	+161.686%
2024-03-19	17.0800	17.4500	16.9001	17.0100	-1.105%	7,403	+164.609%
2024-03-18	17.0500	17.5500	17.0100	17.2000	+0.292%	9,058	+161.686%
2024-03-15	17.6000	17.6000	17.1100	17.1500	-1.437%	9,173	+162.449%
2024-03-14	17.6500	17.6500	17.4000	17.4000	0.000%	5,123	+158.678%
2024-03-13	17.2500	17.7100	17.2500	17.4000	+0.404%	7,586	+158.678%
2024-03-12	17.6000	17.6000	17.2200	17.3300	-0.402%	6,555	+159.723%
2024-03-11	17.3500	17.5650	17.2500	17.4000	+0.694%	4,749	+158.678%
2024-03-08	17.3400	17.5050	17.1000	17.2800	-0.633%	5,122	+160.475%
2024-03-07	17.6000	17.6400	17.3000	17.3900	-0.629%	4,794	+158.827%
2024-03-06	17.1900	17.7900	17.0000	17.5000	+0.748%	12,484	+157.200%
2024-03-05	17.2800	17.7000	16.7500	17.3700	-2.141%	9,074	+159.125%
2024-03-04	17.0800	18.0900	17.0500	17.7500	+5.592%	15,059	+153.577%
2024-03-01	17.0000	17.0000	16.8100	16.8100	-1.696%	1,126	+167.757%
2024-02-29	17.0300	17.1000	17.0300	17.1000	+0.945%	1,318	+163.216%
2024-02-28	16.9000	17.3399	16.8000	16.9400	+2.666%	9,148	+165.702%
2024-02-27	16.8850	17.4400	16.5001	16.5001	-2.941%	10,303	+172.786%
2024-02-26	16.3900	17.6199	16.3900	17.0000	+2.719%	12,880	+164.765%
2024-02-23	17.1200	17.1750	16.3375	16.5500	-3.273%	6,919	+171.964%
2024-02-22	17.7600	18.2100	17.1100	17.1100	-2.784%	8,213	+163.063%
2024-02-21	16.9200	18.2000	16.9200	17.6000	+0.629%	10,445	+155.739%
2024-02-20	17.4700	17.4900	16.1800	17.4900	-0.963%	13,443	+157.347%
2024-02-16	18.0600	18.6899	17.6500	17.6600	-3.681%	11,986	+154.870%
2024-02-15	17.9900	18.3550	17.8800	18.3350	+1.918%	20,253	+145.487%
2024-02-14	17.8900	18.0000	17.8000	17.9900	+1.638%	4,733	+150.195%
2024-02-13	17.8300	17.8600	17.6500	17.7000	-0.618%	5,113	+154.294%
2024-02-12	18.5000	18.5000	17.7700	17.8100	-4.196%	14,131	+152.723%
2024-02-09	20.3000	20.3000	18.5000	18.5900	-11.937%	34,964	+142.119%
2024-02-08	20.2370	21.4200	20.2370	21.1100	+1.735%	11,568	+113.216%
2024-02-07	20.5000	21.6600	20.2000	20.7500	0.000%	11,010	+116.916%
2024-02-06	21.0000	21.5772	20.3900	20.7500	+0.145%	11,698	+116.916%
2024-02-05	21.0800	21.1600	20.7200	20.7200	-3.358%	4,329	+117.230%
2024-02-02	21.6100	22.2000	21.0000	21.4400	-1.016%	15,255	+109.935%
2024-02-01	21.5600	21.9900	21.5600	21.6600	+0.651%	6,467	+107.802%
2024-01-31	22.1900	22.8799	21.5200	21.5200	-4.356%	9,347	+109.154%
2024-01-30	22.1500	22.8800	22.1500	22.5000	0.000%	7,871	+100.044%
2024-01-29	21.5500	22.6950	21.5500	22.5000	+4.554%	11,514	+100.044%
2024-01-26	21.3400	21.8200	21.3400	21.5200	-0.139%	6,297	+109.154%
2024-01-25	21.3700	22.1900	21.1300	21.5500	+0.937%	5,050	+108.863%
2024-01-24	21.4200	21.6900	21.2000	21.3500	-1.613%	9,919	+110.820%
2024-01-23	21.3200	21.7200	21.3200	21.7000	+0.883%	3,522	+107.419%
2024-01-22	21.2800	22.9899	21.2800	21.5100	+1.847%	10,360	+109.252%
2024-01-19	21.1000	21.5000	21.1000	21.1200	+0.667%	4,692	+113.116%

document.getElementById("mpZbXj").onerror = function(){this.style.display='none';}; .dark-mode .ZMWf78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMWf78{ color: #333333; background-color: white; border: 2px solid #333333; }PDEXPro-Dex Inc Newstock NASDAQ

PDEX
Pro-Dex Inc New
stock NASDAQ