U.S. markets close in 2 hours 19 minutes

Pro-Dex, Inc. (PDEX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.11+0.05 (+0.28%)
A partir del 01:24PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202418.3418.9218.0518.1118.1113,047
02 may 202418.5018.5018.1018.2218.224,600
01 may 202418.5018.6118.5018.6118.612,300
30 abr 202418.8018.8018.5018.5018.504,100
29 abr 202418.4018.8018.0418.4018.405,200
26 abr 202418.5118.9818.2018.6818.686,400
25 abr 202418.4018.7218.4018.4618.465,700
24 abr 202417.6518.7617.6518.5018.504,500
23 abr 202418.4818.9918.4518.7518.754,700
22 abr 202418.8919.2418.5418.5418.544,700
19 abr 202418.5119.2418.5119.0019.007,300
18 abr 202418.2619.2018.2418.7518.756,200
17 abr 202418.8418.8418.2518.2618.265,700
16 abr 202418.2518.8518.2518.4218.424,500
15 abr 202418.1718.9718.1518.9718.976,100
12 abr 202418.0218.1717.6118.0418.048,400
11 abr 202418.0118.4017.8918.4018.409,800
10 abr 202418.1518.1517.8218.1518.154,000
09 abr 202418.2018.3517.4217.8217.825,400
08 abr 202418.1618.5218.0018.1118.1111,200
05 abr 202418.2218.6017.9517.9517.956,400
04 abr 202418.1019.0618.1018.3318.3310,200
03 abr 202417.8818.2917.8818.2518.259,000
02 abr 202417.6917.8017.6917.7517.755,200
01 abr 202417.9217.9217.5517.5517.553,000
28 mar 202417.6017.7117.6017.6017.602,300
27 mar 202417.4017.6417.3617.4117.414,300
26 mar 202417.1017.3017.0317.2217.224,000
25 mar 202417.4017.4017.1517.1517.153,100
22 mar 202417.7917.7917.1117.3917.396,100
21 mar 202417.4217.8417.4217.7917.795,500
20 mar 202416.9117.3416.8717.2017.207,400
19 mar 202417.0817.4516.9017.0117.017,400
18 mar 202417.0517.5517.0117.2017.209,100
15 mar 202417.6017.6017.1117.1517.159,200
14 mar 202417.6517.6517.4017.4017.405,100
13 mar 202417.2517.7117.2517.4017.407,600
12 mar 202417.6017.6017.2217.3317.336,600
11 mar 202417.3517.5717.2517.4017.404,700
08 mar 202417.3417.5117.1017.2817.285,100
07 mar 202417.6017.6417.3017.3917.394,800
06 mar 202417.1917.7917.0017.5017.5012,500
05 mar 202417.2817.7016.7517.3717.379,100
04 mar 202417.0818.0917.0517.7517.7515,100
01 mar 202417.0017.0016.8116.8116.811,100
29 feb 202417.0317.1017.0317.1017.101,300
28 feb 202416.9017.3416.8016.9416.949,100
27 feb 202416.8917.4416.5016.5016.5010,300
26 feb 202416.3917.6216.3917.0017.0012,900
23 feb 202417.1217.1816.3416.5516.556,900
22 feb 202417.7618.2117.1117.1117.118,200
21 feb 202416.9218.2016.9217.6017.6010,400
20 feb 202417.4717.4916.1817.4917.4913,400
16 feb 202418.0618.6917.6517.6617.6612,000
15 feb 202417.9918.3617.8818.3418.3420,300
14 feb 202417.8918.0017.8017.9917.994,700
13 feb 202417.8317.8617.6517.7017.705,100
12 feb 202418.5018.5017.7717.8117.8114,100
09 feb 202420.3020.3018.5018.5918.5935,000
08 feb 202420.2421.4220.2421.1121.1111,600
07 feb 202420.5021.6620.2020.7520.7511,000
06 feb 202421.0021.5820.3920.7520.7511,700
05 feb 202421.0821.1620.7220.7220.724,300
02 feb 202421.6122.2021.0021.4421.4415,300
01 feb 202421.5621.9921.5621.6621.666,500
31 ene 202422.1922.8821.5221.5221.529,300
30 ene 202422.1522.8822.1522.5022.507,900
29 ene 202421.5522.7021.5522.5022.5011,500
26 ene 202421.3421.8221.3421.5221.526,300
25 ene 202421.3722.1921.1321.5521.555,100
24 ene 202421.4221.6921.2021.3521.359,900
23 ene 202421.3221.7221.3221.7021.703,500
22 ene 202421.2822.9921.2821.5121.5110,400
19 ene 202421.1021.5021.1021.1221.124,700
18 ene 202420.7720.9920.5020.9820.981,900
17 ene 202420.7421.5020.7420.8820.885,400
16 ene 202420.9321.4020.9321.0021.006,700
12 ene 202420.5921.0020.1020.9220.929,300
11 ene 202420.8420.9420.1020.1020.105,600
10 ene 202420.0821.7520.0821.2021.2018,700
09 ene 202419.6020.6919.6020.2420.2413,500
08 ene 202419.5419.7519.3619.4219.425,700
05 ene 202418.8719.8518.8519.3519.359,700
04 ene 202418.0018.5518.0018.5518.559,000
03 ene 202417.9618.3817.6918.3218.324,800
02 ene 202417.1017.6017.1017.6017.601,600
29 dic 202316.9418.0416.9417.5217.521,700
28 dic 202317.0117.4417.0117.4417.441,700
27 dic 202317.1817.3217.1617.2517.257,800
26 dic 202316.9516.9816.9516.9516.953,600
22 dic 202317.0117.2117.0117.2117.214,200
21 dic 202317.4917.4916.9016.9116.912,900
20 dic 202317.1617.3317.0117.3317.332,400
19 dic 202316.6517.1016.6517.1017.108,400
18 dic 202316.4016.7516.3116.3116.313,200
15 dic 202316.4016.4016.2016.3916.393,300
14 dic 202316.5516.5516.3316.4016.401,800
13 dic 202316.5616.5616.3516.4016.401,300
12 dic 202316.3016.3616.3016.3016.301,200
11 dic 202316.1116.7516.1116.1816.186,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...