Pro-Dex Inc (PDEX) Historical Stock Data
48.74 ↑2.39 (5.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDEX is up 0.64% a day on average. There have been 19 days where Pro-Dex Inc closed green and 11 days where PDEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.23 | 48.74 | ↑$2.51 (5.43%) | 45.75 | 48.81 | 64.42K |
| 2024-12-19 | 46.82 | 46.35 | ↓$0.47 (-1.00%) | 42.56 | 46.82 | 18.13K |
| 2024-12-18 | 48.54 | 45.73 | ↓$2.81 (-5.79%) | 45.33 | 49.68 | 46.25K |
| 2024-12-17 | 48.06 | 48.45 | ↑$0.39 (0.81%) | 45.00 | 48.45 | 8.37K |
| 2024-12-16 | 49.12 | 48.48 | ↓$0.64 (-1.30%) | 48.42 | 49.84 | 11.36K |
| 2024-12-13 | 49.11 | 49.44 | ↑$0.33 (0.67%) | 47.59 | 49.44 | 9.23K |
| 2024-12-12 | 48.42 | 49.76 | ↑$1.34 (2.77%) | 48.42 | 50.23 | 18.41K |
| 2024-12-11 | 49.87 | 48.19 | ↓$1.68 (-3.37%) | 46.85 | 49.87 | 11.19K |
| 2024-12-10 | 48.91 | 49.70 | ↑$0.79 (1.62%) | 47.65 | 50.57 | 27.13K |
| 2024-12-09 | 53.58 | 47.32 | ↓$6.26 (-11.68%) | 45.96 | 53.58 | 53.13K |
| 2024-12-06 | 52.58 | 53.77 | ↑$1.19 (2.26%) | 50.50 | 54.84 | 46.99K |
| 2024-12-05 | 51.66 | 53.79 | ↑$2.13 (4.12%) | 51.34 | 54.35 | 44.78K |
| 2024-12-04 | 53.21 | 50.70 | ↓$2.51 (-4.72%) | 50.50 | 54.24 | 55.82K |
| 2024-12-03 | 49.39 | 53.82 | ↑$4.43 (8.97%) | 45.92 | 54.01 | 69.93K |
| 2024-12-02 | 50.68 | 49.01 | ↓$1.67 (-3.30%) | 48.01 | 51.08 | 58.21K |
| 2024-11-29 | 50.99 | 51.00 | ↑$0.01 (0.02%) | 48.82 | 51.94 | 25.57K |
| 2024-11-27 | 50.36 | 50.99 | ↑$0.63 (1.25%) | 49.05 | 51.98 | 56.63K |
| 2024-11-26 | 48.53 | 50.25 | ↑$1.72 (3.54%) | 47.18 | 50.40 | 50.59K |
| 2024-11-25 | 46.56 | 49.00 | ↑$2.44 (5.24%) | 45.25 | 49.02 | 37.24K |
| 2024-11-22 | 43.32 | 46.75 | ↑$3.43 (7.92%) | 43.19 | 47.00 | 21.85K |
| 2024-11-21 | 47.02 | 42.33 | ↓$4.69 (-9.97%) | 42.07 | 47.02 | 39.77K |
| 2024-11-20 | 44.92 | 47.63 | ↑$2.71 (6.03%) | 44.92 | 47.63 | 18.05K |
| 2024-11-19 | 41.96 | 45.21 | ↑$3.25 (7.75%) | 41.76 | 46.11 | 21.80K |
| 2024-11-18 | 46.06 | 41.96 | ↓$4.10 (-8.90%) | 41.39 | 46.06 | 45.49K |
| 2024-11-15 | 47.46 | 46.11 | ↓$1.35 (-2.84%) | 45.70 | 48.97 | 20.58K |
| 2024-11-14 | 46.76 | 47.81 | ↑$1.05 (2.25%) | 45.78 | 48.49 | 66.57K |
| 2024-11-13 | 49.10 | 46.96 | ↓$2.14 (-4.36%) | 46.82 | 49.10 | 38.46K |
| 2024-11-12 | 46.77 | 49.55 | ↑$2.78 (5.94%) | 45.10 | 49.98 | 55.95K |
| 2024-11-11 | 44.65 | 47.34 | ↑$2.69 (6.02%) | 43.22 | 49.94 | 62.12K |
| 2024-11-08 | 41.08 | 42.68 | ↑$1.60 (3.89%) | 41.08 | 43.74 | 14.83K |
Create an account or log in to view more rows.
$PDEX i am trading for a better future!
$PDEX Green by EOD guarentee
$PDEX This is just getting warmed up.
$PDEX How can this stock move so little? Damn
$PDEX I can wait.
$PDEX HODL!!!
$PDEX i need more
$PDEX Bears always win...
Bulls have to be forever bagholders....
$PDEX today feels different to the moon
$PDEX flow comin