ProDex Inc (PDEX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.62866449511 | 33.77 | 35.46 | 31.335 | 17772 | 33.15412962 | CS |
| 4 | -9.96 | -23.0662343678 | 43.18 | 45.27 | 31.335 | 28135 | 35.36085443 | CS |
| 12 | -17.83 | -34.9265426053 | 51.05 | 59.6 | 31.335 | 26682 | 43.22667349 | CS |
| 26 | 12.02 | 56.6981132075 | 21.2 | 59.6 | 21 | 31271 | 39.12406307 | CS |
| 52 | 16.13 | 94.3826799298 | 17.09 | 59.6 | 16.5001 | 18995 | 35.37904109 | CS |
| 156 | 16.5 | 98.6842105263 | 16.72 | 59.6 | 12.4 | 10217 | 28.37538653 | CS |
| 260 | 15.57 | 88.2152974504 | 17.65 | 59.6 | 12.4 | 14699 | 28.09264394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 33.22 | -0.65 | -1.92 | 33.49 | 34.49 | 33.21 | 9521 |
| 1740526500 | 33.87 | 0.76 | 2.30 | 33.61 | 33.88 | 31.8109 | 14451 |
| 1740440100 | 33.11 | 1.11 | 3.47 | 31.8 | 34.74 | 31.335 | 36713 |
| 1740180900 | 32 | -1.33 | -3.99 | 33.04 | 33.09 | 32 | 10601 |
| 1740094500 | 33.33 | -1.1 | -3.19 | 33.77 | 35.46 | 32.759999 | 18957 |
| 1740008100 | 34.43 | -1.75 | -4.84 | 35.81 | 36 | 34 | 28543 |
| 1739921700 | 36.18 | 0.76 | 2.15 | 35.23 | 37.62 | 34.82 | 21631 |
| 1739576100 | 35.42 | 0.86 | 2.49 | 34.46 | 36.35 | 34.35 | 13781 |
| 1739489700 | 34.56 | 0.05 | 0.16 | 34.21 | 35.526 | 33.84 | 6214 |
| 1739403300 | 34.505 | -1.29 | -3.59 | 34.91 | 35.7899 | 33.96 | 14944 |
| 1739316900 | 35.79 | 2.54 | 7.64 | 32.7 | 36.08 | 32.119999 | 34623 |
| 1739230500 | 33.25 | -0.34 | -1.01 | 33.159999 | 35.8367 | 32.46 | 24968 |
| 1738971300 | 33.59 | -0.75 | -2.18 | 33.84 | 35.1399 | 33.33 | 23009 |
| 1738884900 | 34.34 | 1.87 | 5.76 | 33.09 | 35.2 | 32.439999 | 29150 |
| 1738798500 | 32.47 | -1.87 | -5.45 | 34.65 | 35.015 | 32.189999 | 49756 |
| 1738712100 | 34.34 | -0.96 | -2.72 | 34.69 | 35.96 | 34.13 | 28804 |
| 1738625700 | 35.3 | -2.67 | -7.03 | 36.51 | 37.25 | 34.63 | 49616 |
| 1738366500 | 37.97 | -4.98 | -11.59 | 43.07 | 44 | 36.67 | 97917 |
| 1738280100 | 42.95 | -0.31 | -0.72 | 43.18 | 45.27 | 42.1 | 31890 |
| 1738193700 | 43.26 | 1.47 | 3.52 | 41.61 | 44.545 | 41.61 | 41529 |
| 1738107300 | 41.79 | 0.52 | 1.26 | 40.79 | 42 | 40.5571 | 20432 |
| 1738020900 | 41.27 | 0.61 | 1.50 | 40 | 42.25 | 39.47 | 42601 |
| 1737761700 | 40.66 | -0.99 | -2.38 | 41.86 | 41.95 | 40.3 | 23534 |
| 1737675300 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1737588900 | 41.65 | -2.67 | -6.02 | 44.5 | 44.5 | 41.52 | 26539 |
| 1737502500 | 44.32 | -0.03 | -0.07 | 44.5 | 46.62 | 43.48 | 29051 |
| 1737156900 | 44.35 | 0.02 | 0.05 | 43.97 | 45.5 | 43.5 | 31542 |
| 1737070500 | 44.33 | -0.97 | -2.14 | 44.44 | 44.9 | 43.75 | 19171 |
| 1736984100 | 45.3 | 0.3 | 0.67 | 44.58 | 45.35 | 44.35 | 12904 |
| 1736897700 | 45 | -1.74 | -3.72 | 46.33 | 46.4 | 44.39 | 15511 |
| 1736811300 | 46.74 | -0.23 | -0.49 | 46.12 | 47.1 | 45.14 | 19066 |
| 1736552100 | 46.97 | -2.73 | -5.49 | 49.13 | 49.75 | 46.1694 | 26860 |
| 1736379300 | 49.7 | -2.3 | -4.42 | 52.2 | 52.8499 | 49.24 | 33865 |
| 1736292900 | 52 | -5.78 | -10.00 | 58 | 58.36 | 50.45 | 33503 |
| 1736206500 | 57.78 | 10.79 | 22.96 | 52.04 | 59.6 | 50.09 | 75868 |
| 1735947300 | 46.99 | 0.63 | 1.36 | 46.54 | 46.99 | 45.62 | 16446 |
| 1735860900 | 46.36 | -0.39 | -0.83 | 46.06 | 48.255 | 46.06 | 27419 |
| 1735688100 | 46.75 | 0.84 | 1.83 | 46 | 46.98 | 44.55 | 10224 |
| 1735601700 | 45.91 | -3.39 | -6.88 | 48.98 | 48.98 | 44.53 | 19168 |
| 1735342500 | 49.3 | -0.41 | -0.82 | 48.79 | 50.1 | 48.31 | 8852 |
| 1735256100 | 49.71 | 1.58 | 3.28 | 47.4 | 50.1618 | 47.4 | 17475 |
| 1735077840 | 48.13 | 2.23 | 4.86 | 45.39 | 48.13 | 45.39 | 10613 |
| 1734996900 | 45.9 | -2.84 | -5.83 | 48.19 | 48.19 | 45.9 | 8707 |
| 1734737700 | 48.74 | 2.39 | 5.16 | 46.23 | 48.81 | 45.6 | 64423 |
| 1734651300 | 46.35 | 0.62 | 1.36 | 46.82 | 46.82 | 42.56 | 18125 |
| 1734564900 | 45.73 | -2.72 | -5.61 | 48.54 | 49.68 | 45.33 | 46244 |
| 1734478500 | 48.45 | -0.03 | -0.06 | 48.06 | 48.45 | 45 | 8371 |
| 1734392100 | 48.48 | -0.96 | -1.94 | 49.12 | 49.85 | 48.4224 | 11362 |
| 1734132900 | 49.44 | -0.32 | -0.64 | 49.11 | 49.44 | 47.59 | 9225 |
| 1734046500 | 49.76 | 1.57 | 3.26 | 48.42 | 50.23 | 48.42 | 18412 |
| 1733960100 | 48.19 | -1.51 | -3.04 | 49.87 | 49.87 | 46.845 | 11190 |
| 1733873700 | 49.7 | 2.38 | 5.03 | 48.91 | 50.5651 | 47.6496 | 27125 |
| 1733787300 | 47.32 | -6.45 | -12.00 | 53.58 | 53.58 | 45.96 | 53127 |
| 1733528100 | 53.77 | -0.02 | -0.04 | 52.58 | 54.84 | 50.5 | 46992 |
| 1733441700 | 53.79 | 3.09 | 6.09 | 51.66 | 54.35 | 51.05 | 44775 |
| 1733355300 | 50.7 | -3.12 | -5.80 | 53.21 | 54.24 | 50.5 | 55819 |
| 1733268900 | 53.82 | 4.81 | 9.81 | 49.39 | 54.005 | 45.92 | 69933 |
| 1733182500 | 49.01 | -1.99 | -3.90 | 50.68 | 51.0761 | 48.01 | 58206 |
| 1732917840 | 51 | 0.01 | 0.02 | 50.99 | 51.94 | 48.82 | 25571 |
| 1732750500 | 50.99 | 0.74 | 1.47 | 50.36 | 51.98 | 49.0518 | 56626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
