7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,702.59

+306.88

+0.40%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

Pro-Dex, Inc. (PDEX)

58.16 -3.44 (-5.58%)

At close: October 30 at 4:00:00 PM EDT

Trade Pro-Dex on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	63.15	65.65	57.62	58.16	58.16	38,500
Oct 29, 2026	64.57	65.28	61.01	61.60	61.60	43,100
Oct 28, 2026	62.01	63.63	61.72	63.19	63.19	49,500
Oct 27, 2026	60.74	62.88	60.60	62.27	62.27	41,700
Oct 26, 2026	62.77	62.94	60.66	60.66	60.66	52,100
Oct 23, 2026	61.83	62.72	60.64	62.22	62.22	54,300
Oct 22, 2026	60.30	63.24	60.30	62.38	62.38	22,700
Oct 21, 2026	59.76	60.72	59.60	60.56	60.56	20,600
Oct 20, 2026	57.66	60.21	57.66	59.40	59.40	23,200
Oct 19, 2026	58.44	58.80	56.00	57.70	57.70	34,000
Oct 16, 2026	59.89	59.89	58.16	58.26	58.26	21,900
Oct 15, 2026	59.61	60.99	59.15	60.02	60.02	31,900
Oct 14, 2026	61.88	62.75	59.57	59.82	59.82	61,500
Oct 13, 2026	62.85	63.12	61.95	62.27	62.27	29,100
Oct 12, 2026	62.30	63.97	62.00	63.09	63.09	66,500
Oct 9, 2026	63.05	63.73	61.80	62.49	62.49	31,900
Oct 8, 2026	63.16	63.80	60.54	62.21	62.21	46,700
Oct 7, 2026	64.03	64.75	62.35	62.80	62.80	44,300
Oct 6, 2026	65.04	66.85	64.03	64.92	64.92	70,100
Oct 5, 2026	63.98	67.00	63.45	65.41	65.41	44,100
Oct 2, 2026	66.60	66.95	63.74	64.07	64.07	35,300
Oct 1, 2026	68.74	69.01	64.56	65.36	65.36	42,800
Sep 30, 2026	70.44	70.44	68.10	69.00	69.00	60,500
Sep 29, 2026	71.62	71.69	68.58	70.02	70.02	50,800
Sep 28, 2026	71.53	73.00	70.56	71.62	71.62	92,300
Sep 25, 2026	73.09	74.20	70.85	71.77	71.77	60,000
Sep 24, 2026	70.81	74.00	70.80	73.02	73.02	39,500
Sep 23, 2026	72.38	72.76	70.52	71.94	71.94	96,400
Sep 22, 2026	72.84	73.50	71.97	72.41	72.41	42,400
Sep 21, 2026	72.70	73.40	71.20	72.52	72.52	75,900
Sep 18, 2026	70.29	73.29	69.56	72.55	72.55	84,700
Sep 17, 2026	72.48	73.50	68.97	69.48	69.48	56,200
Sep 16, 2026	67.58	72.89	67.05	71.85	71.85	105,700
Sep 15, 2026	66.03	68.30	65.95	66.91	66.91	67,300
Sep 14, 2026	62.80	69.10	62.57	66.56	66.56	126,600
Sep 11, 2026	59.84	63.57	59.39	62.81	62.81	63,000
Sep 10, 2026	59.89	60.31	58.04	59.84	59.84	65,600
Sep 9, 2026	65.65	66.40	58.45	60.70	60.70	153,600
Sep 8, 2026	73.95	73.95	66.25	66.41	66.41	106,800
Sep 4, 2026	69.54	77.00	69.54	73.41	73.41	150,200
Sep 3, 2026	62.56	63.31	60.20	61.75	61.75	64,600
Sep 2, 2026	62.27	63.20	62.09	62.58	62.58	33,800
Sep 1, 2026	61.90	63.20	59.92	61.40	61.40	92,100
Aug 31, 2026	62.76	63.58	61.84	62.10	62.10	33,600
Aug 28, 2026	64.89	64.89	62.17	62.56	62.56	56,600
Aug 27, 2026	63.93	66.36	63.93	64.86	64.86	57,400
Aug 26, 2026	65.61	65.61	63.41	63.84	63.84	79,300
Aug 25, 2026	67.37	67.98	63.15	65.22	65.22	55,000
Aug 24, 2026	65.30	67.32	65.30	66.86	66.86	25,600
Aug 21, 2026	66.02	66.33	64.59	65.67	65.67	33,000
Aug 20, 2026	66.28	67.38	65.84	66.31	66.31	35,800
Aug 19, 2026	67.96	68.33	65.50	66.94	66.94	41,900
Aug 18, 2026	66.35	67.55	61.74	66.89	66.89	23,700
Aug 17, 2026	66.66	69.86	64.51	67.15	67.15	89,600
Aug 14, 2026	68.60	68.60	66.32	67.02	67.02	24,200
Aug 13, 2026	67.99	68.83	64.27	67.90	67.90	118,200
Aug 12, 2026	66.22	68.00	62.10	67.41	67.41	114,300
Aug 11, 2026	66.59	67.76	66.04	66.72	66.72	97,200
Aug 10, 2026	65.42	68.10	64.80	66.26	66.26	121,900
Aug 7, 2026	66.27	68.10	65.10	65.56	65.56	210,500
Aug 6, 2026	66.18	67.31	65.00	65.48	65.48	63,300
Aug 5, 2026	67.98	68.44	66.10	66.30	66.30	40,800
Aug 4, 2026	63.62	68.79	63.62	68.44	68.44	81,900
Aug 3, 2026	59.50	64.34	59.50	63.61	63.61	81,100
Jul 31, 2026	56.65	59.35	55.55	58.57	58.57	67,800
Jul 30, 2026	55.48	58.55	55.48	56.65	56.65	70,800
Jul 29, 2026	56.23	56.71	54.60	54.88	54.88	58,500
Jul 28, 2026	57.71	57.71	54.77	56.34	56.34	103,600
Jul 27, 2026	55.12	59.00	54.80	57.26	57.26	86,700
Jul 24, 2026	54.74	56.14	53.99	54.93	54.93	96,500
Jul 23, 2026	53.91	55.73	53.23	54.67	54.67	47,800
Jul 22, 2026	55.59	55.59	53.00	53.43	53.43	95,800
Jul 21, 2026	55.44	56.70	54.12	56.01	56.01	187,600
Jul 20, 2026	57.21	57.70	54.20	54.66	54.66	58,300
Jul 17, 2026	58.56	59.18	56.31	57.38	57.38	141,500
Jul 16, 2026	56.44	59.77	56.28	59.08	59.08	185,200
Jul 15, 2026	58.41	60.23	55.45	56.54	56.54	45,400
Jul 14, 2026	61.42	61.63	56.51	58.26	58.26	38,400
Jul 13, 2026	62.23	62.95	60.53	61.55	61.55	132,100
Jul 10, 2026	61.77	63.50	60.73	62.89	62.89	234,700
Jul 9, 2026	61.07	62.16	60.00	62.04	62.04	160,300
Jul 8, 2026	58.43	60.91	57.08	59.77	59.77	39,800
Jul 7, 2026	62.45	62.45	57.99	58.87	58.87	48,200
Jul 6, 2026	60.45	62.77	59.95	61.83	61.83	125,100
Jul 2, 2026	62.55	64.55	60.92	61.33	61.33	59,900
Jul 1, 2026	58.87	63.31	58.25	62.74	62.74	90,200
Jun 30, 2026	58.72	59.10	56.06	58.55	58.55	28,900
Jun 29, 2026	61.51	62.35	55.29	58.40	58.40	80,200
Jun 26, 2026	65.53	67.80	58.95	61.47	61.47	114,900
Jun 25, 2026	65.13	66.33	63.32	65.31	65.31	57,700
Jun 24, 2026	63.39	67.00	63.39	64.72	64.72	110,500
Jun 23, 2026	63.87	65.45	62.67	63.39	63.39	80,400
Jun 22, 2026	64.37	64.94	61.00	64.40	64.40	125,200
Jun 18, 2026	61.20	64.47	60.33	64.37	64.37	43,400
Jun 17, 2026	63.30	63.70	59.99	60.46	60.46	61,300
Jun 16, 2026	63.88	64.84	61.82	62.32	62.32	170,200
Jun 15, 2026	63.13	63.77	60.38	63.72	63.72	69,100
Jun 12, 2026	62.92	64.00	60.84	62.20	62.20	99,800
Jun 11, 2026	61.98	63.01	59.06	62.92	62.92	70,300
Jun 10, 2026	65.23	66.20	61.00	61.98	61.98	61,300
Jun 9, 2026	66.00	67.65	63.85	65.00	65.00	75,400
Jun 8, 2026	67.34	68.34	63.81	65.00	65.00	53,200
Jun 5, 2026	66.47	67.78	65.21	65.21	65.21	67,000
Jun 4, 2026	66.05	68.34	65.83	67.00	67.00	59,300
Jun 3, 2026	66.71	67.56	64.75	65.17	65.17	66,900
Jun 2, 2026	67.20	68.99	66.75	66.75	66.75	57,900
Jun 1, 2026	64.82	67.67	64.07	66.93	66.93	28,400
May 29, 2026	67.49	68.40	64.77	64.77	64.77	41,000
May 28, 2026	65.05	68.26	64.75	67.50	67.50	47,200
May 27, 2026	65.09	66.75	63.01	64.58	64.58	31,900
May 26, 2026	64.07	65.88	64.07	65.15	65.15	55,400
May 22, 2026	64.00	64.69	61.80	63.52	63.52	58,600
May 21, 2026	63.45	64.35	61.65	62.61	62.61	54,800
May 20, 2026	60.50	63.92	60.50	63.47	63.47	33,200
May 19, 2026	58.99	62.15	58.69	60.78	60.78	23,200
May 18, 2026	59.01	60.90	58.00	59.16	59.16	51,900
May 15, 2026	57.73	60.46	57.73	59.27	59.27	18,300
May 14, 2026	57.64	59.31	57.32	58.65	58.65	21,700
May 13, 2026	57.18	57.98	56.21	57.44	57.44	18,200
May 12, 2026	57.20	60.57	56.50	56.50	56.50	39,600
May 11, 2026	58.91	58.91	56.51	56.51	56.51	37,300
May 8, 2026	60.00	61.62	59.05	59.27	59.27	16,100
May 7, 2026	58.64	58.64	57.37	57.42	57.42	27,100
May 6, 2026	56.15	59.22	55.73	58.50	58.50	24,700
May 5, 2026	51.16	57.17	50.59	56.00	56.00	39,300
May 4, 2026	48.36	52.23	48.36	51.23	51.23	22,000
May 1, 2026	49.07	49.28	43.27	48.36	48.36	52,300
Apr 30, 2026	50.00	50.25	48.94	50.14	50.14	20,300
Apr 29, 2026	51.56	51.56	49.13	49.84	49.84	23,600
Apr 28, 2026	50.94	52.28	50.94	51.51	51.51	15,500
Apr 27, 2026	52.07	52.44	51.18	51.96	51.96	14,300
Apr 24, 2026	49.70	52.36	48.99	52.10	52.10	27,100
Apr 23, 2026	50.18	51.71	50.00	50.96	50.96	33,400
Apr 22, 2026	50.78	53.16	49.70	50.76	50.76	32,300
Apr 21, 2026	52.38	53.86	50.16	50.74	50.74	19,800
Apr 20, 2026	53.71	55.62	52.69	53.30	53.30	30,500
Apr 17, 2026	53.03	53.99	52.55	53.40	53.40	30,400
Apr 16, 2026	51.25	53.18	51.21	52.60	52.60	17,600
Apr 15, 2026	52.01	53.00	50.54	51.26	51.26	17,400
Apr 14, 2026	52.75	53.10	50.91	52.77	52.77	18,900
Apr 13, 2026	51.40	52.45	51.11	52.40	52.40	12,200
Apr 10, 2026	49.72	51.48	49.70	51.48	51.48	17,000
Apr 9, 2026	49.20	50.96	48.69	50.87	50.87	18,100
Apr 8, 2026	51.00	51.00	48.16	48.97	48.97	31,200
Apr 7, 2026	49.01	50.03	48.81	49.78	49.78	29,500
Apr 6, 2026	51.55	52.60	48.53	48.53	48.53	29,100
Apr 2, 2026	50.19	52.91	50.19	51.67	51.67	28,900
Apr 1, 2026	49.03	52.24	49.03	50.99	50.99	32,800
Mar 31, 2026	48.21	50.01	47.05	49.12	49.12	11,300
Mar 30, 2026	49.00	49.00	46.49	47.44	47.44	22,700
Mar 27, 2026	48.79	50.06	46.52	48.98	48.98	30,700
Mar 26, 2026	48.43	49.36	47.68	49.30	49.30	20,100
Mar 25, 2026	50.75	51.30	47.95	48.61	48.61	21,800
Mar 24, 2026	47.53	50.61	47.12	49.99	49.99	41,900
Mar 23, 2026	47.13	47.98	45.81	47.95	47.95	26,700
Mar 20, 2026	47.93	49.50	44.99	46.54	46.54	45,300
Mar 19, 2026	48.51	49.75	47.00	49.00	49.00	17,100
Mar 18, 2026	49.65	50.53	47.50	48.97	48.97	24,400
Mar 17, 2026	49.98	51.00	48.61	50.00	50.00	32,600
Mar 16, 2026	48.51	49.63	46.74	49.63	49.63	16,400
Mar 13, 2026	49.31	51.82	47.50	48.46	48.46	40,800
Mar 12, 2026	45.31	49.00	45.12	46.82	46.82	36,000
Mar 11, 2026	44.75	47.60	43.64	45.67	45.67	58,400
Mar 10, 2026	44.00	45.34	43.91	44.72	44.72	20,700
Mar 9, 2026	45.01	45.90	43.91	44.90	44.90	16,900
Mar 6, 2026	47.62	48.71	45.00	45.29	45.29	46,500
Mar 5, 2026	46.73	47.61	45.65	47.61	47.61	19,200
Mar 4, 2026	47.50	50.48	47.50	48.05	48.05	27,100
Mar 3, 2026	46.00	47.81	44.80	47.51	47.51	26,400
Mar 2, 2026	44.51	46.50	43.01	46.13	46.13	18,100
Feb 27, 2026	43.61	44.88	43.61	44.31	44.31	21,600
Feb 26, 2026	42.00	44.68	40.05	44.68	44.68	26,200
Feb 25, 2026	42.00	42.60	40.78	42.60	42.60	22,900
Feb 24, 2026	40.41	42.55	38.83	41.95	41.95	34,900
Feb 23, 2026	39.73	40.75	39.50	40.37	40.37	16,800
Feb 20, 2026	38.56	39.73	38.26	39.52	39.52	10,100
Feb 19, 2026	40.93	41.09	38.45	39.00	39.00	20,400
Feb 18, 2026	39.86	40.83	39.64	40.66	40.66	30,700
Feb 17, 2026	39.96	40.20	39.36	39.91	39.91	13,700
Feb 13, 2026	38.50	40.00	38.50	39.48	39.48	17,300
Feb 12, 2026	38.18	38.78	37.53	38.09	38.09	17,200
Feb 11, 2026	38.50	39.49	37.40	38.03	38.03	19,900
Feb 10, 2026	39.93	39.97	37.07	37.33	37.33	29,700
Feb 9, 2026	39.65	40.20	39.12	39.70	39.70	31,800
Feb 6, 2026	39.35	40.50	39.00	39.45	39.45	20,800
Feb 5, 2026	39.10	39.38	38.15	38.45	38.45	21,900
Feb 4, 2026	40.20	40.20	38.76	39.30	39.30	35,900
Feb 3, 2026	40.18	41.00	38.51	40.03	40.03	39,000
Feb 2, 2026	38.87	40.43	38.87	40.06	40.06	33,800
Jan 30, 2026	39.89	40.77	37.95	39.23	39.23	56,200
Jan 29, 2026	39.89	39.89	38.66	39.41	39.41	13,100
Jan 28, 2026	41.51	41.85	39.40	39.42	39.42	45,500
Jan 27, 2026	40.87	42.00	40.50	41.23	41.23	30,000
Jan 26, 2026	39.12	41.35	39.12	40.87	40.87	21,200
Jan 23, 2026	39.45	40.00	38.55	39.12	39.12	12,300
Jan 22, 2026	40.61	42.25	40.25	40.42	40.42	19,100
Jan 21, 2026	41.40	41.54	39.61	40.85	40.85	23,700
Jan 20, 2026	42.02	42.30	40.79	41.73	41.73	5,900
Jan 16, 2026	41.73	43.39	41.73	42.23	42.23	15,500
Jan 15, 2026	41.20	42.36	40.03	41.73	41.73	32,800
Jan 14, 2026	39.90	41.11	39.75	41.08	41.08	7,400
Jan 13, 2026	43.62	43.69	39.98	40.34	40.34	38,400
Jan 12, 2026	41.50	43.60	41.50	43.27	43.27	19,200
Jan 9, 2026	41.55	41.93	40.19	41.74	41.74	53,000
Jan 8, 2026	40.99	41.85	40.43	41.30	41.30	11,200
Jan 7, 2026	40.90	41.65	39.71	40.04	40.04	41,300
Jan 6, 2026	38.72	41.00	38.71	40.96	40.96	29,600
Jan 5, 2026	38.05	39.65	37.58	38.72	38.72	21,100
Jan 2, 2026	38.48	38.86	36.57	37.72	37.72	29,000
Dec 31, 2025	38.88	38.88	37.52	38.48	38.48	29,000
Dec 30, 2025	39.30	39.76	38.10	38.60	38.60	24,500
Dec 29, 2025	39.26	40.37	38.49	39.44	39.44	19,700
Dec 26, 2025	40.38	40.41	39.02	39.45	39.45	10,700
Dec 24, 2025	43.30	43.30	39.50	40.40	40.40	62,500
Dec 23, 2025	42.45	42.75	40.70	41.39	41.39	32,300
Dec 22, 2025	41.00	47.40	41.00	42.68	42.68	48,700
Dec 19, 2025	42.28	44.22	38.13	38.68	38.68	46,000
Dec 18, 2025	43.96	43.96	41.50	42.18	42.18	21,500
Dec 17, 2025	44.60	46.00	42.00	43.09	43.09	51,400
Dec 16, 2025	43.48	45.13	43.48	44.70	44.70	47,400
Dec 15, 2025	43.95	44.34	41.89	43.80	43.80	32,100
Dec 12, 2025	43.50	44.49	42.67	43.38	43.38	34,000
Dec 11, 2025	41.99	44.43	41.70	43.57	43.57	37,000
Dec 10, 2025	41.40	42.84	41.40	42.49	42.49	22,700
Dec 9, 2025	40.42	41.72	40.42	41.71	41.71	21,000
Dec 8, 2025	39.99	41.21	39.72	41.00	41.00	15,200
Dec 5, 2025	40.98	41.55	40.17	40.22	40.22	14,900
Dec 4, 2025	39.56	40.99	39.34	40.70	40.70	19,600
Dec 3, 2025	37.61	40.00	37.61	39.16	39.16	37,200
Dec 2, 2025	37.58	37.92	37.00	37.56	37.56	29,400
Dec 1, 2025	36.44	38.15	36.44	37.47	37.47	19,000
Nov 28, 2025	37.66	37.73	35.22	36.44	36.44	14,500
Nov 26, 2025	36.40	37.20	36.30	36.76	36.76	27,300
Nov 25, 2025	33.28	36.55	33.28	36.41	36.41	48,600
Nov 24, 2025	33.00	33.80	32.14	33.00	33.00	25,900
Nov 21, 2025	30.55	33.11	30.55	32.66	32.66	41,900
Nov 20, 2025	30.12	31.99	29.29	30.83	30.83	49,800
Nov 19, 2025	30.76	30.76	28.81	28.91	28.91	32,700
Nov 18, 2025	30.31	30.79	29.16	30.34	30.34	46,300
Nov 17, 2025	31.89	32.71	30.14	30.46	30.46	30,600
Nov 14, 2025	31.72	33.30	31.34	32.09	32.09	26,600
Nov 13, 2025	32.40	32.40	31.51	31.84	31.84	19,800
Nov 12, 2025	33.36	33.65	32.30	32.48	32.48	19,100
Nov 11, 2025	32.48	34.47	31.48	33.61	33.61	33,200
Nov 10, 2025	31.50	32.97	31.22	32.53	32.53	23,100
Nov 7, 2025	31.94	32.48	30.95	30.95	30.95	46,400
Nov 6, 2025	32.44	33.29	32.31	32.59	32.59	31,600
Nov 5, 2025	33.67	33.71	32.09	32.35	32.35	28,100
Nov 4, 2025	35.12	36.89	33.69	33.74	33.74	42,500
Nov 3, 2025	36.22	36.40	33.52	35.90	35.90	103,400
Oct 31, 2025	32.45	36.33	32.03	36.24	36.24	137,000

Mobilize your Website

View Site in Mobile | Classic

Share by: