Dark

PDEX
Pro-Dex Inc New
stock NASDAQ

At Close

Aug 10, 2026 3:59:23 PM EDT

66.25USD+1.052%(+0.69)121,911

49.02Bid 171.00Ask 121.98Spread

Pre-market

0.00USD-100.000%(-65.48)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

65.56USD+0.260%(+0.17)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	64.0000	67.1200	64.0000	66.2500	+1.052%	121,911	0.000%
2026-08-07	66.2700	68.1025	65.1000	65.5600	+0.122%	210,504	+1.052%
2026-08-06	66.1800	67.3050	65.0000	65.4800	-1.237%	63,268	+1.176%
2026-08-05	67.9750	68.4400	66.1025	66.3000	-3.127%	40,807	-0.075%
2026-08-04	63.6200	68.7900	63.6200	68.4400	+7.593%	81,885	-3.200%
2026-08-03	59.5000	64.3400	59.5000	63.6100	+8.605%	81,073	+4.150%
2026-07-31	56.6500	59.3500	55.5500	58.5700	+3.389%	67,846	+13.113%
2026-07-30	55.4750	58.5500	55.4750	56.6500	+3.225%	70,841	+16.946%
2026-07-29	56.2300	56.7100	54.5975	54.8800	-2.591%	58,459	+20.718%
2026-07-28	57.7100	57.7100	54.7700	56.3400	-1.607%	103,648	+17.590%
2026-07-27	55.1200	59.0000	54.8000	57.2600	+4.242%	86,694	+15.700%
2026-07-24	54.7400	56.1400	53.9850	54.9300	+0.476%	96,524	+20.608%
2026-07-23	53.9100	55.7300	53.2284	54.6700	+2.321%	47,862	+21.182%
2026-07-22	55.5900	55.5900	53.0000	53.4300	-4.606%	95,815	+23.994%
2026-07-21	55.4400	56.7025	54.1200	56.0100	+2.470%	187,569	+18.282%
2026-07-20	57.2100	57.6950	54.2000	54.6600	-4.740%	58,307	+21.204%
2026-07-17	58.5600	59.1800	56.3100	57.3800	-2.877%	141,530	+15.458%
2026-07-16	56.4400	59.7700	56.2800	59.0800	+4.492%	185,174	+12.136%
2026-07-15	58.4100	60.2300	55.4500	56.5400	-2.952%	45,360	+17.174%
2026-07-14	61.4200	61.6250	56.5050	58.2600	-5.345%	38,060	+13.714%
2026-07-13	62.2300	62.9450	60.5300	61.5500	-2.131%	132,068	+7.636%
2026-07-10	61.7700	63.5000	60.7250	62.8900	+1.370%	234,749	+5.343%
2026-07-09	61.0650	62.1600	60.0000	62.0400	+3.798%	160,326	+6.786%
2026-07-08	58.4300	60.9050	57.0801	59.7700	+1.529%	39,784	+10.842%
2026-07-07	62.4500	62.4500	57.9900	58.8700	-4.787%	48,246	+12.536%
2026-07-06	60.4450	62.7700	59.9500	61.8300	+0.815%	125,134	+7.149%
2026-07-02	62.5500	64.5500	60.9200	61.3300	-2.247%	59,911	+8.022%
2026-07-01	58.8720	63.3100	58.2500	62.7400	+7.156%	90,203	+5.595%
2026-06-30	58.7200	59.1000	56.0600	58.5500	+0.265%	28,878	+13.151%
2026-06-29	61.5100	62.3450	55.2900	58.3950	-5.002%	80,205	+13.451%
2026-06-26	65.5300	67.8000	58.9500	61.4700	-5.880%	114,931	+7.776%
2026-06-25	65.1300	66.3300	63.3165	65.3100	+0.912%	57,741	+1.439%
2026-06-24	63.3900	67.0000	63.3900	64.7200	+2.098%	110,534	+2.364%
2026-06-23	63.8700	65.4500	62.6700	63.3900	-1.568%	80,421	+4.512%
2026-06-22	64.3700	64.9350	61.0000	64.4000	+0.047%	125,223	+2.873%
2026-06-18	61.2000	64.4650	60.3250	64.3700	+6.467%	43,394	+2.921%
2026-06-17	63.3000	63.7000	59.9900	60.4600	-2.985%	61,313	+9.577%
2026-06-16	63.8800	64.8400	61.8200	62.3200	-2.197%	170,186	+6.306%
2026-06-15	63.1300	63.7700	60.3800	63.7200	+2.444%	69,089	+3.970%
2026-06-12	62.9200	64.0000	60.8400	62.2000	-1.144%	99,816	+6.511%
2026-06-11	61.9800	63.0050	59.0600	62.9200	+1.517%	70,347	+5.292%
2026-06-10	65.2300	66.2000	61.0000	61.9800	-4.646%	61,296	+6.889%
2026-06-09	66.0000	67.6500	63.8500	65.0000	0.000%	75,433	+1.923%
2026-06-08	67.3400	68.3400	63.8100	65.0000	-0.322%	53,234	+1.923%
2026-06-05	66.4700	67.7750	65.2100	65.2100	-2.672%	67,026	+1.595%
2026-06-04	66.0500	68.3400	65.8300	67.0000	+2.808%	59,309	-1.119%
2026-06-03	66.7100	67.5550	64.7500	65.1700	-2.367%	66,901	+1.657%
2026-06-02	67.2000	68.9899	66.7500	66.7500	-0.269%	57,948	-0.749%
2026-06-01	64.8200	67.6687	64.0650	66.9300	+3.335%	28,449	-1.016%
2026-05-29	67.4900	68.3950	64.7700	64.7700	-4.044%	41,023	+2.285%
2026-05-28	65.0500	68.2600	64.7450	67.5000	+4.522%	47,231	-1.852%
2026-05-27	65.0900	66.7500	63.0100	64.5800	-0.875%	31,885	+2.586%
2026-05-26	64.0700	65.8750	64.0700	65.1500	+2.566%	55,396	+1.688%
2026-05-22	64.0000	64.6886	61.8000	63.5200	+1.453%	58,555	+4.298%
2026-05-21	63.4500	64.3500	61.6500	62.6100	-1.355%	54,756	+5.814%
2026-05-20	60.5000	63.9237	60.5000	63.4700	+4.426%	33,230	+4.380%
2026-05-19	58.9900	62.1500	58.6899	60.7800	+2.738%	23,155	+9.000%
2026-05-18	59.0100	60.9000	58.0000	59.1600	-0.186%	51,863	+11.984%
2026-05-15	57.7300	60.4600	57.7300	59.2700	+1.057%	18,258	+11.777%
2026-05-14	57.6400	59.3100	57.3200	58.6500	+2.107%	21,667	+12.958%
2026-05-13	57.1800	57.9800	56.2100	57.4400	+1.664%	18,162	+15.338%
2026-05-12	57.2000	60.5650	56.5000	56.5000	-0.018%	39,571	+17.257%
2026-05-11	58.9100	58.9100	56.5100	56.5100	-4.657%	37,347	+17.236%
2026-05-08	60.0000	61.6200	59.0500	59.2700	+3.222%	16,070	+11.777%
2026-05-07	58.6400	58.6400	57.3748	57.4200	-1.846%	27,129	+15.378%
2026-05-06	56.1500	59.2150	55.7300	58.5000	+4.464%	24,719	+13.248%
2026-05-05	51.1600	57.1710	50.5850	56.0000	+9.311%	39,315	+18.304%
2026-05-04	48.3600	52.2300	48.3600	51.2300	+5.935%	21,965	+29.319%
2026-05-01	49.0700	49.2785	43.2700	48.3600	-3.550%	52,281	+36.993%
2026-04-30	50.0000	50.2500	48.9400	50.1400	+0.602%	20,269	+32.130%
2026-04-29	51.5600	51.5600	49.1300	49.8400	-3.242%	23,590	+32.925%
2026-04-28	50.9400	52.2750	50.9400	51.5100	-0.866%	15,461	+28.616%
2026-04-27	52.0700	52.4350	51.1800	51.9600	-0.269%	14,264	+27.502%
2026-04-24	49.7000	52.3599	48.9900	52.1000	+2.237%	27,059	+27.159%
2026-04-23	50.1841	51.7100	50.0000	50.9600	+0.394%	33,447	+30.004%
2026-04-22	50.7800	53.1600	49.7000	50.7600	+0.039%	32,319	+30.516%
2026-04-21	52.3800	53.8575	50.1600	50.7400	-4.803%	19,784	+30.568%
2026-04-20	53.7100	55.6150	52.6850	53.3000	-0.187%	30,627	+24.296%
2026-04-17	53.0300	53.9900	52.5490	53.4000	+1.521%	30,433	+24.064%
2026-04-16	51.2500	53.1800	51.2100	52.6000	+2.614%	17,595	+25.951%
2026-04-15	52.0100	53.0000	50.5400	51.2600	-2.861%	17,368	+29.243%
2026-04-14	52.7500	53.0950	50.9100	52.7700	+0.706%	18,878	+25.545%
2026-04-13	51.4000	52.4500	51.1143	52.4000	+1.787%	12,191	+26.431%
2026-04-10	49.7200	51.4800	49.6950	51.4800	+1.199%	17,004	+28.691%
2026-04-09	49.2000	50.9600	48.6900	50.8700	+3.880%	18,057	+30.234%
2026-04-08	51.0000	51.0000	48.1600	48.9700	-1.627%	31,182	+35.287%
2026-04-07	49.0100	50.0300	48.8050	49.7800	+2.576%	29,500	+33.086%
2026-04-06	51.5500	52.6000	48.5300	48.5300	-6.077%	29,066	+36.513%
2026-04-02	50.1900	52.9100	50.1900	51.6700	+1.334%	28,916	+28.218%
2026-04-01	49.0300	52.2400	49.0300	50.9900	+3.807%	32,752	+29.927%
2026-03-31	48.2100	50.0100	47.0500	49.1200	+3.541%	11,321	+34.874%
2026-03-30	49.0000	49.0000	46.4900	47.4400	-3.144%	22,673	+39.650%
2026-03-27	48.7900	50.0600	46.5200	48.9800	-0.649%	30,677	+35.259%
2026-03-26	48.4300	49.3600	47.6800	49.3000	+1.419%	20,144	+34.381%
2026-03-25	50.7500	51.3000	47.9500	48.6100	-2.761%	21,770	+36.289%
2026-03-24	47.5250	50.6100	47.1200	49.9900	+4.254%	41,888	+32.527%
2026-03-23	47.1300	47.9800	45.8100	47.9500	+3.030%	26,693	+38.165%
2026-03-20	47.9300	49.5000	44.9900	46.5400	-5.020%	45,276	+42.351%
2026-03-19	48.5100	49.7516	47.0001	49.0000	+0.061%	17,087	+35.204%
2026-03-18	49.6500	50.5300	47.5000	48.9700	-2.060%	24,384	+35.287%
2026-03-17	49.9800	51.0000	48.6100	50.0000	+0.746%	32,610	+32.500%
2026-03-16	48.5100	49.6300	46.7400	49.6300	+2.414%	16,586	+33.488%
2026-03-13	49.3100	51.8150	47.5000	48.4600	+3.503%	40,861	+36.711%
2026-03-12	45.3100	49.0000	45.1237	46.8200	+2.518%	35,972	+41.499%
2026-03-11	44.7500	47.5950	43.6400	45.6700	+2.124%	58,396	+45.062%
2026-03-10	44.0000	45.3400	43.9100	44.7200	-0.401%	20,749	+48.144%
2026-03-09	45.0100	45.8950	43.9100	44.9000	-0.861%	16,895	+47.550%
2026-03-06	47.6200	48.7100	45.0000	45.2900	-4.873%	46,496	+46.280%
2026-03-05	46.7300	47.6100	45.6500	47.6100	-0.916%	19,167	+39.151%
2026-03-04	47.5000	50.4800	47.5000	48.0500	+1.137%	27,095	+37.877%
2026-03-03	46.0000	47.8100	44.8000	47.5100	+2.992%	26,369	+39.444%
2026-03-02	44.5100	46.5000	43.0100	46.1300	+4.107%	18,069	+43.616%
2026-02-27	43.6100	44.8800	43.6100	44.3100	-0.828%	21,618	+49.515%
2026-02-26	42.0000	44.6800	40.0450	44.6800	+4.883%	26,242	+48.277%
2026-02-25	42.0000	42.6000	40.7800	42.6000	+1.549%	22,908	+55.516%
2026-02-24	40.4100	42.5500	38.8300	41.9500	+3.914%	34,853	+57.926%
2026-02-23	39.7300	40.7500	39.5000	40.3700	+2.151%	16,795	+64.107%
2026-02-20	38.5600	39.7250	38.2600	39.5200	+1.333%	10,106	+67.637%
2026-02-19	40.9300	41.0900	38.4501	39.0000	-4.083%	20,363	+69.872%
2026-02-18	39.8600	40.8300	39.6400	40.6600	+1.879%	30,673	+62.937%
2026-02-17	39.9600	40.2000	39.3600	39.9100	+1.089%	13,743	+65.998%
2026-02-13	38.5000	40.0000	38.5000	39.4800	+3.649%	17,328	+67.806%
2026-02-12	38.1750	38.7800	37.5300	38.0900	+0.158%	17,117	+73.930%
2026-02-11	38.5000	39.4882	37.4000	38.0300	+1.875%	19,906	+74.205%
2026-02-10	39.9300	39.9650	37.0700	37.3300	-5.970%	29,714	+77.471%
2026-02-09	39.6500	40.2000	39.1200	39.7000	+0.634%	31,835	+66.877%
2026-02-06	39.3500	40.5000	39.0000	39.4500	+2.601%	20,828	+67.934%
2026-02-05	39.1000	39.3800	38.1500	38.4500	-2.163%	21,858	+72.302%
2026-02-04	40.2000	40.2000	38.7600	39.3000	-1.824%	35,882	+68.575%
2026-02-03	40.1800	41.0000	38.5050	40.0300	-0.075%	39,000	+65.501%
2026-02-02	38.8700	40.4300	38.8700	40.0600	+2.116%	33,787	+65.377%
2026-01-30	39.8900	40.7700	37.9500	39.2300	-0.444%	56,191	+68.876%
2026-01-29	39.8900	39.8900	38.6600	39.4050	-0.038%	13,051	+68.126%
2026-01-28	41.5050	41.8500	39.4000	39.4200	-4.390%	45,230	+68.062%
2026-01-27	40.8700	42.0000	40.5000	41.2300	+0.881%	30,002	+60.684%
2026-01-26	39.4500	41.3504	39.4500	40.8700	+4.473%	20,961	+62.099%
2026-01-23	39.4500	40.0000	38.5450	39.1200	-3.216%	12,323	+69.351%
2026-01-22	40.6050	42.2500	40.2500	40.4200	-1.053%	19,133	+63.904%
2026-01-21	41.4000	41.5400	39.6100	40.8500	-2.109%	23,661	+62.179%
2026-01-20	42.0200	42.3000	40.7900	41.7300	-1.184%	5,886	+58.759%
2026-01-16	41.7300	43.3850	41.7300	42.2300	+1.198%	15,461	+56.879%
2026-01-15	41.2000	42.3571	40.0250	41.7300	+1.582%	32,840	+58.759%
2026-01-14	39.8950	41.1100	39.7500	41.0800	+1.834%	7,431	+61.271%
2026-01-13	43.6200	43.6900	39.9800	40.3400	-6.771%	38,380	+64.229%
2026-01-12	41.5000	43.6000	41.5000	43.2700	+3.666%	19,250	+53.108%
2026-01-09	41.5500	41.9300	40.1900	41.7400	+1.065%	50,035	+58.721%
2026-01-08	40.9900	41.8500	40.4300	41.3000	+3.147%	11,181	+60.412%
2026-01-07	40.9000	41.6500	39.7050	40.0400	-2.246%	41,341	+65.460%
2026-01-06	38.7200	41.0000	38.7100	40.9600	+5.785%	29,612	+61.743%
2026-01-05	38.0500	39.6500	37.5832	38.7200	+2.651%	21,118	+71.100%
2026-01-02	38.4800	38.8600	36.5700	37.7200	-1.975%	29,044	+75.636%
2025-12-31	38.8800	38.8800	37.5228	38.4800	-0.298%	29,030	+72.167%
2025-12-30	39.3000	39.7600	38.1000	38.5950	-2.142%	24,472	+71.654%
2025-12-29	39.2600	40.3700	38.4901	39.4400	-0.025%	19,690	+67.977%
2025-12-26	40.3800	40.4100	39.0200	39.4500	-2.351%	10,707	+67.934%
2025-12-24	43.3000	43.3000	39.5000	40.4000	-2.380%	62,536	+63.985%
2025-12-23	42.4500	42.7500	40.7000	41.3850	-3.034%	32,314	+60.082%
2025-12-22	41.0000	47.4000	41.0000	42.6800	+10.341%	48,759	+55.225%
2025-12-19	42.2800	44.2200	38.1300	38.6800	-8.298%	46,185	+71.277%
2025-12-18	43.9550	43.9550	41.4950	42.1800	-2.112%	21,517	+57.065%
2025-12-17	44.6000	46.0000	42.0000	43.0900	-3.602%	51,440	+53.748%
2025-12-16	43.4800	45.1250	43.4800	44.7000	+2.055%	47,417	+48.210%
2025-12-15	43.9450	44.3400	41.8900	43.8000	+0.968%	32,062	+51.256%
2025-12-12	43.5000	44.4900	42.6700	43.3800	-0.425%	34,031	+52.720%
2025-12-11	41.9900	44.4300	41.7000	43.5650	+2.530%	36,993	+52.072%
2025-12-10	41.4031	42.8400	41.4031	42.4900	+1.870%	22,668	+55.919%
2025-12-09	40.4200	41.7200	40.4200	41.7100	+1.732%	21,039	+58.835%
2025-12-08	39.9900	41.2100	39.7249	41.0000	+1.939%	15,171	+61.585%
2025-12-05	40.9800	41.5500	40.1700	40.2200	-1.179%	14,897	+64.719%
2025-12-04	39.5600	40.9900	39.3350	40.7000	+3.933%	19,587	+62.776%
2025-12-03	37.6050	40.0000	37.6050	39.1600	+4.260%	37,248	+69.178%
2025-12-02	37.5750	37.9150	37.0000	37.5600	+0.240%	29,439	+76.384%
2025-12-01	36.4400	38.1500	36.4400	37.4700	+2.827%	19,027	+76.808%
2025-11-28	37.6600	37.7300	35.2162	36.4400	-0.871%	14,505	+81.806%
2025-11-26	36.4000	37.1950	36.3000	36.7600	+0.961%	27,291	+80.223%
2025-11-25	33.2750	36.5500	33.2750	36.4100	+10.333%	48,595	+81.956%
2025-11-24	33.0000	33.8000	32.1400	33.0000	+1.041%	25,938	+100.758%
2025-11-21	30.5500	33.1100	30.5500	32.6600	+5.936%	41,904	+102.848%
2025-11-20	30.1200	31.9900	29.2900	30.8300	+6.641%	49,787	+114.888%
2025-11-19	30.7600	30.7600	28.8100	28.9100	-4.713%	32,743	+129.159%
2025-11-18	30.3050	30.7900	29.1550	30.3400	-0.394%	46,324	+118.359%
2025-11-17	31.8900	32.7050	30.1400	30.4600	-5.079%	30,572	+117.498%
2025-11-14	31.7200	33.2999	31.3400	32.0900	+0.785%	26,592	+106.451%
2025-11-13	32.4000	32.4000	31.5100	31.8400	-1.970%	19,768	+108.072%
2025-11-12	33.3600	33.6500	32.3000	32.4800	-3.362%	19,068	+103.972%
2025-11-11	32.4800	34.4650	31.4793	33.6100	+3.320%	33,224	+97.114%
2025-11-10	31.5000	32.9650	31.2200	32.5300	+5.105%	23,111	+103.658%
2025-11-07	31.9400	32.4750	30.9500	30.9500	-5.032%	46,430	+114.055%
2025-11-06	32.4400	33.2900	32.3100	32.5900	+0.742%	31,830	+103.283%
2025-11-05	33.6700	33.7102	32.0900	32.3500	-4.120%	28,147	+104.791%
2025-11-04	35.1200	36.8900	33.6900	33.7400	-6.017%	42,544	+96.354%
2025-11-03	36.2200	36.4000	33.5200	35.9000	-0.938%	103,397	+84.540%
2025-10-31	32.4500	36.3300	32.0300	36.2400	+18.315%	137,010	+82.809%
2025-10-30	30.5200	30.9800	29.6800	30.6300	-0.261%	43,724	+116.291%
2025-10-29	28.5775	31.4500	28.5775	30.7100	+6.966%	79,422	+115.728%
2025-10-28	29.0300	29.0400	28.5000	28.7100	-0.554%	28,686	+130.756%
2025-10-27	28.4100	29.3000	28.4000	28.8700	+1.655%	32,923	+129.477%
2025-10-24	28.1000	29.0500	27.3500	28.4000	+1.176%	44,443	+133.275%
2025-10-23	26.2900	29.4800	26.1500	28.0700	+6.487%	107,969	+136.017%
2025-10-22	26.0800	26.5000	25.5900	26.3600	+1.074%	50,967	+151.328%
2025-10-21	25.6000	26.5000	25.3051	26.0800	+1.716%	34,830	+154.026%
2025-10-20	25.9200	26.5000	25.2461	25.6400	-2.212%	72,081	+158.385%
2025-10-17	26.4800	28.0000	25.0800	26.2200	+9.684%	196,705	+152.670%
2025-10-16	24.7300	24.9513	23.4700	23.9050	-4.837%	82,989	+177.139%
2025-10-15	25.0500	25.8500	24.5900	25.1200	-0.907%	60,152	+163.734%
2025-10-14	26.0400	26.1500	24.0400	25.3500	-4.412%	141,999	+161.341%
2025-10-13	34.0100	35.3362	24.2179	26.5200	-20.432%	489,670	+149.811%
2025-10-10	34.8450	34.8450	32.8700	33.3300	-3.810%	27,440	+98.770%
2025-10-09	35.0200	35.5100	33.9650	34.6500	-0.259%	37,910	+91.198%
2025-10-08	32.8000	35.0700	32.1700	34.7400	+5.850%	48,633	+90.702%
2025-10-07	33.8400	34.0000	32.7000	32.8200	-3.014%	31,773	+101.859%
2025-10-06	34.0200	34.3599	33.3501	33.8400	-0.558%	20,086	+95.774%
2025-10-03	33.5000	35.7500	33.3500	34.0300	+1.310%	34,073	+94.681%
2025-10-02	33.3900	33.7600	33.3500	33.5900	-0.592%	18,816	+97.231%
2025-10-01	33.6300	34.2100	33.3500	33.7900	-0.177%	22,725	+96.064%
2025-09-30	33.7200	34.3400	33.3701	33.8500	-0.147%	35,459	+95.716%
2025-09-29	33.9000	34.8500	33.7660	33.9000	-0.265%	21,937	+95.428%
2025-09-26	33.5000	34.4450	33.4000	33.9900	+1.010%	22,066	+94.910%
2025-09-25	33.7100	34.9300	33.5500	33.6500	-3.692%	21,411	+96.880%
2025-09-24	33.8900	35.3000	33.3500	34.9400	+3.037%	26,757	+89.611%
2025-09-23	34.4000	34.9600	33.9000	33.9100	-1.252%	22,600	+95.370%
2025-09-22	34.2700	34.7700	33.3900	34.3400	-0.058%	24,169	+92.924%
2025-09-19	34.6300	34.7100	33.8700	34.3600	-1.151%	46,804	+92.811%
2025-09-18	33.1400	34.7600	32.9724	34.7600	+6.332%	53,292	+90.593%
2025-09-17	35.0000	35.0000	32.6600	32.6900	-3.313%	33,581	+102.661%
2025-09-16	32.6400	34.5399	32.5800	33.8100	+3.648%	44,181	+95.948%
2025-09-15	33.0000	33.4500	31.7150	32.6200	-1.361%	54,667	+103.096%
2025-09-12	35.2000	35.2000	32.9200	33.0700	-6.011%	47,860	+100.333%
2025-09-11	35.7000	35.8800	35.0000	35.1850	-1.443%	34,676	+88.290%
2025-09-10	36.2400	36.3750	35.3000	35.7000	-1.896%	42,604	+85.574%
2025-09-09	35.3100	37.3650	35.3000	36.3900	+2.305%	64,732	+82.056%
2025-09-08	38.1300	38.3100	35.0500	35.5700	-6.860%	78,360	+86.252%
2025-09-05	43.3500	43.3500	38.0200	38.1900	-16.506%	90,753	+73.475%
2025-09-04	46.5000	47.8100	45.0500	45.7400	-1.571%	22,660	+44.840%
2025-09-03	46.0900	47.2499	45.7250	46.4700	+0.934%	15,083	+42.565%
2025-09-02	46.1300	47.0000	45.7500	46.0400	-1.792%	14,137	+43.897%
2025-08-29	46.7800	47.5000	46.5000	46.8800	+0.926%	14,342	+41.318%
2025-08-28	46.0000	47.4600	45.7800	46.4500	+2.088%	19,140	+42.626%
2025-08-27	46.6800	47.7979	45.5000	45.5000	-2.590%	24,852	+45.604%
2025-08-26	46.0300	47.4199	45.6919	46.7100	+1.082%	22,817	+41.833%
2025-08-25	46.0000	47.8608	45.8500	46.2100	+0.402%	21,680	+43.367%
2025-08-22	47.7500	48.4450	45.3200	46.0250	-4.115%	36,424	+43.944%
2025-08-21	45.0000	48.1900	44.3700	48.0000	+7.287%	32,107	+38.021%
2025-08-20	43.9500	44.7400	43.5007	44.7400	+1.867%	13,852	+48.078%
2025-08-19	44.2800	44.9321	42.6951	43.9200	-0.408%	20,277	+50.842%
2025-08-18	42.4300	45.2100	42.2550	44.1000	+3.206%	28,340	+50.227%
2025-08-15	40.8200	43.0000	40.7622	42.7300	+4.962%	33,791	+55.043%
2025-08-14	42.3400	42.3400	40.7100	40.7100	-3.850%	32,371	+62.736%
2025-08-13	39.9500	42.6800	39.0500	42.3400	+7.407%	42,593	+56.471%
2025-08-12	38.5600	39.7599	36.0000	39.4200	+2.630%	125,307	+68.062%
2025-08-11	48.0100	48.4800	38.0700	38.4100	-19.560%	137,780	+72.481%
2025-08-08	46.7700	48.7700	46.5000	47.7500	+2.622%	22,316	+38.743%
2025-08-07	46.8000	47.4601	45.9800	46.5300	+1.749%	19,868	+42.381%
2025-08-06	45.4900	45.9400	43.7401	45.7300	+1.419%	24,268	+44.872%
2025-08-05	45.8100	47.0000	44.0100	45.0900	-1.346%	35,499	+46.928%
2025-08-04	47.4300	48.6353	45.5500	45.7050	-3.474%	57,239	+44.951%
2025-08-01	49.7600	49.7600	46.8900	47.3500	-5.395%	43,246	+39.916%
2025-07-31	50.7400	51.7400	50.0100	50.0500	-0.457%	27,633	+32.368%
2025-07-30	51.5100	51.6900	49.1200	50.2800	-2.407%	39,353	+31.762%
2025-07-29	54.8900	56.5000	51.5200	51.5200	-3.701%	63,890	+28.591%
2025-07-28	49.8400	54.4900	48.7100	53.5000	+8.234%	147,036	+23.832%
2025-07-25	50.4100	50.4100	49.0100	49.4300	-0.783%	17,780	+34.028%
2025-07-24	50.6000	51.9300	49.3100	49.8200	-1.542%	38,686	+32.979%
2025-07-23	48.4650	50.9200	48.3100	50.6000	+6.146%	24,829	+30.929%
2025-07-22	46.3650	48.0250	46.3650	47.6700	+2.165%	21,191	+38.976%
2025-07-21	46.6600	47.3640	46.1650	46.6600	+1.018%	23,139	+41.985%
2025-07-18	47.6100	47.6100	45.8500	46.1900	-2.285%	24,947	+43.429%
2025-07-17	47.9000	48.0150	46.2950	47.2700	-0.547%	34,341	+40.152%
2025-07-16	45.5300	47.6550	45.0550	47.5300	+5.201%	58,828	+39.386%
2025-07-15	46.0200	46.5000	43.6150	45.1800	-2.271%	66,451	+46.636%
2025-07-14	44.9900	46.4000	43.5901	46.2300	+2.711%	92,752	+43.305%
2025-07-11	47.2100	47.2500	44.7100	45.0100	-5.758%	43,593	+47.190%
2025-07-10	48.9000	49.0852	47.0500	47.7600	-2.511%	40,695	+38.714%
2025-07-09	47.7200	49.0000	46.3800	48.9900	+2.715%	56,880	+35.232%
2025-07-08	46.5000	47.8878	46.3900	47.6950	+3.191%	68,414	+38.903%
2025-07-07	47.8300	48.9889	46.0150	46.2200	-3.346%	111,901	+43.336%
2025-07-03	45.4400	47.9110	45.1817	47.8200	+6.149%	27,791	+38.540%
2025-07-02	43.2100	45.5000	43.2100	45.0500	+3.349%	43,133	+47.059%
2025-07-01	44.5500	45.0000	43.0000	43.5900	-0.115%	52,493	+51.984%
2025-06-30	44.6800	45.8600	43.1000	43.6400	-2.763%	101,477	+51.810%
2025-06-27	43.0000	45.6700	42.3900	44.8800	+4.106%	373,981	+47.616%
2025-06-26	42.1500	43.8800	42.0000	43.1100	+2.253%	68,757	+53.677%
2025-06-25	42.8500	43.6900	41.5000	42.1600	-0.496%	64,108	+57.139%
2025-06-24	41.6600	42.9300	41.3101	42.3700	+1.315%	95,469	+56.361%
2025-06-23	41.1700	42.0000	40.5100	41.8200	+3.157%	101,739	+58.417%
2025-06-20	40.8800	41.6500	40.4900	40.5400	-0.735%	19,842	+63.419%
2025-06-18	42.7000	42.8900	40.6400	40.8400	-4.199%	26,717	+62.218%
2025-06-17	39.9200	43.1200	39.9200	42.6300	+5.078%	58,979	+55.407%
2025-06-16	40.0000	41.7350	40.0000	40.5700	+2.553%	17,220	+63.298%
2025-06-13	40.6000	41.0000	39.5150	39.5600	-3.312%	24,785	+67.467%
2025-06-12	42.0000	43.2200	40.5000	40.9150	-2.023%	27,547	+61.921%
2025-06-11	42.5700	43.3800	41.7600	41.7600	-1.160%	45,480	+58.645%
2025-06-10	41.9800	42.6700	40.6000	42.2500	+2.424%	24,283	+56.805%
2025-06-09	42.9600	42.9600	41.1850	41.2500	-3.869%	30,102	+60.606%
2025-06-06	42.7000	43.6600	41.9300	42.9100	+1.610%	37,080	+54.393%
2025-06-05	41.2500	42.6300	41.0332	42.2300	+2.376%	37,091	+56.879%
2025-06-04	43.0800	43.5350	40.8400	41.2500	-3.588%	35,717	+60.606%
2025-06-03	39.6700	43.6599	39.5000	42.7850	+9.034%	53,733	+54.844%
2025-06-02	39.9500	39.9500	38.2500	39.2400	-2.010%	39,559	+68.833%
2025-05-30	40.1000	41.5000	38.6100	40.0450	-0.756%	34,484	+65.439%
2025-05-29	41.0000	41.5000	39.7500	40.3500	-2.277%	44,796	+64.188%
2025-05-28	44.6300	44.6300	41.1400	41.2900	-6.393%	47,692	+60.450%
2025-05-27	47.6200	47.7000	44.0000	44.1100	-4.606%	51,849	+50.193%
2025-05-23	44.5100	46.7300	44.5000	46.2400	+1.359%	32,196	+43.274%
2025-05-22	44.4000	46.0000	44.1655	45.6200	+2.748%	34,101	+45.221%
2025-05-21	44.7000	45.9900	44.3101	44.4000	-0.381%	49,171	+49.212%
2025-05-20	43.2400	45.3300	43.2400	44.5700	+3.100%	33,923	+48.643%
2025-05-19	42.8000	44.2500	42.8000	43.2300	+0.255%	27,433	+53.250%
2025-05-16	42.8300	44.0000	42.4500	43.1200	0.000%	36,519	+53.641%
2025-05-15	43.4900	45.1635	43.0700	43.1200	-0.508%	31,046	+53.641%
2025-05-14	42.0700	44.1200	42.0700	43.3400	+2.000%	35,822	+52.861%
2025-05-13	40.4800	43.0050	40.1900	42.4900	+5.513%	79,008	+55.919%
2025-05-12	46.9800	47.4900	39.6099	40.2700	-9.077%	137,195	+64.515%
2025-05-09	43.0900	45.2900	43.0000	44.2900	+2.098%	30,731	+49.582%
2025-05-08	42.7900	44.6500	41.6250	43.3800	+1.557%	45,734	+52.720%
2025-05-07	45.8800	46.0381	42.5000	42.7150	-4.654%	48,350	+55.098%
2025-05-06	44.0000	46.3400	43.4350	44.8000	-0.312%	81,953	+47.879%
2025-05-05	46.6600	51.9500	43.9300	44.9400	-2.006%	156,361	+47.419%
2025-05-02	61.8800	61.8800	42.4000	45.8600	-31.857%	278,796	+44.461%
2025-05-01	66.0900	67.8728	65.1377	67.3000	+2.467%	26,842	-1.560%
2025-04-30	66.2400	68.3300	64.1700	65.6800	-1.084%	31,957	+0.868%
2025-04-29	69.1500	70.2500	65.7301	66.4000	-3.768%	44,992	-0.226%
2025-04-28	65.8400	69.9600	65.4400	69.0000	+6.334%	53,556	-3.986%
2025-04-25	66.5500	67.8900	62.4600	64.8900	-3.033%	54,417	+2.096%
2025-04-24	63.7000	70.2599	63.6900	66.9200	+5.104%	77,804	-1.001%
2025-04-23	64.8600	66.4300	62.9800	63.6700	+0.331%	44,644	+4.052%
2025-04-22	58.9700	64.7300	58.2600	63.4600	+8.832%	55,086	+4.396%
2025-04-21	60.0100	61.2500	57.7500	58.3100	-4.143%	35,715	+13.617%
2025-04-17	61.8900	63.6300	60.3300	60.8300	-0.815%	31,110	+8.910%
2025-04-16	63.4900	64.9599	60.1500	61.3300	-4.082%	37,335	+8.022%
2025-04-15	59.7100	64.9998	59.7100	63.9400	+7.806%	33,399	+3.613%
2025-04-14	65.1600	65.1600	56.3900	59.3100	-6.200%	68,603	+11.701%
2025-04-11	61.1000	65.8687	59.9450	63.2300	+3.486%	55,528	+4.776%
2025-04-10	58.4200	62.4600	57.3968	61.1000	+4.213%	52,819	+8.429%
2025-04-09	54.8800	60.7062	54.4100	58.6300	+6.658%	65,867	+12.997%
2025-04-08	55.3400	57.1614	53.0500	54.9700	+3.972%	59,651	+20.520%
2025-04-07	49.8800	55.5100	46.8000	52.8700	+3.870%	98,206	+25.307%
2025-04-04	50.7600	51.6010	47.7700	50.9000	+0.504%	37,372	+30.157%
2025-04-03	53.0900	53.0900	48.7600	50.6450	-8.235%	51,254	+30.813%
2025-04-02	52.6100	56.5640	52.2250	55.1900	+7.374%	76,587	+20.040%
2025-04-01	49.9900	51.7600	48.7514	51.4000	+3.671%	40,330	+28.891%
2025-03-31	47.3700	50.0000	47.0000	49.5800	+2.799%	28,636	+33.622%
2025-03-28	49.7600	50.0000	47.7400	48.2300	-3.501%	24,986	+37.363%
2025-03-27	49.4100	49.9800	47.5000	49.9800	+1.154%	15,749	+32.553%
2025-03-26	50.0000	52.0000	48.3000	49.4100	-0.423%	18,699	+34.082%
2025-03-25	49.9100	51.6700	49.1000	49.6200	-0.760%	46,335	+33.515%
2025-03-24	49.6100	50.0200	48.4100	50.0000	+2.208%	31,144	+32.500%
2025-03-21	49.0000	49.0000	47.4000	48.9200	-0.265%	13,777	+35.425%
2025-03-20	49.2400	50.4000	47.7100	49.0500	-1.605%	20,932	+35.066%
2025-03-19	49.7800	50.0000	48.5884	49.8500	+0.141%	22,739	+32.899%
2025-03-18	49.4400	49.9000	48.0000	49.7800	+1.820%	18,979	+33.086%
2025-03-17	49.9900	49.9900	46.8000	48.8900	-1.551%	36,103	+35.508%
2025-03-14	46.4600	50.0000	46.4600	49.6600	+8.665%	58,754	+33.407%
2025-03-13	46.4900	47.4700	44.6522	45.7000	-1.784%	32,760	+44.967%
2025-03-12	47.8300	48.6050	45.2400	46.5300	-2.616%	46,560	+42.381%
2025-03-11	44.3900	48.2600	43.9800	47.7800	+7.685%	66,251	+38.656%
2025-03-10	43.7800	45.0000	41.7500	44.3700	+10.704%	101,820	+49.313%
2025-03-07	34.0100	40.9999	30.7900	40.0800	+17.744%	157,090	+65.294%
2025-03-06	33.6800	34.3200	33.2100	34.0400	-0.902%	19,920	+94.624%
2025-03-05	34.6200	35.4500	33.1100	34.3500	+0.087%	22,913	+92.868%
2025-03-04	35.5200	36.9900	34.0500	34.3200	-4.852%	18,710	+93.036%
2025-03-03	35.1300	39.9900	35.1300	36.0700	+3.888%	35,963	+83.671%
2025-02-28	33.6300	35.2300	32.1492	34.7200	+2.935%	14,924	+90.812%
2025-02-27	33.7200	33.9000	32.8000	33.7300	+1.535%	22,197	+96.413%
2025-02-26	33.4900	34.4900	33.2100	33.2200	-1.919%	9,521	+99.428%
2025-02-25	33.6100	33.8800	31.8109	33.8700	+2.295%	14,451	+95.601%
2025-02-24	31.8000	34.7400	31.3350	33.1100	+3.469%	36,713	+100.091%
2025-02-21	32.9300	33.0900	32.0000	32.0000	-3.990%	10,601	+107.031%
2025-02-20	33.7700	35.4600	32.7600	33.3300	-3.195%	18,957	+98.770%
2025-02-19	35.8100	36.0000	34.0000	34.4300	-4.837%	28,543	+92.419%

document.getElementById("HH54Pl").onerror = function(){this.style.display='none';}; .dark-mode .lqgXq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqgXq6{ color: #333333; background-color: white; border: 2px solid #333333; }PDEXPro-Dex Inc Newstock NASDAQ

PDEX
Pro-Dex Inc New
stock NASDAQ