Pro-Dex Inc. Common Stockのデータ

Pro-Dex Inc. Common Stockの基本情報

名前 Pro-Dex Inc. Common Stock
ティッカー PDEX
国 United States
上場年 nan
セクター Health Care

Pro-Dex Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.58 25.5 26.58 25.66 41700.0 25.66
2021-02-12 26.75 25.68 25.91 26.73 37400.0 26.73
2021-02-11 27.04 25.24 26.73 25.83 29900.0 25.83
2021-02-10 28.75 26.5 27.5 26.93 60600.0 26.93
2021-02-09 27.1 26.0 26.71 26.42 42700.0 26.42
2021-02-08 28.0 26.0 26.71 26.56 91500.0 26.56
2021-02-05 31.61 24.56 31.61 26.71 173200.0 26.71
2021-02-04 33.47 32.34 33.42 33.3 9600.0 33.3
2021-02-03 33.5 31.28 31.28 33.22 17100.0 33.22
2021-02-02 32.5 31.58 32.5 32.16 5400.0 32.16
2021-02-01 32.46 31.18 31.18 32.46 9300.0 32.46
2021-01-29 32.25 30.27 32.25 30.96 14300.0 30.96
2021-01-28 33.0 30.66 32.58 31.9 10800.0 31.9
2021-01-27 33.54 30.04 33.32 32.37 19000.0 32.37
2021-01-26 34.23 31.95 31.99 33.66 28300.0 33.66
2021-01-25 32.78 31.35 32.1 31.91 24700.0 31.91
2021-01-22 32.63 31.64 31.8 32.4 19100.0 32.4
2021-01-21 32.4 31.02 31.02 31.75 21200.0 31.75
2021-01-20 32.28 30.11 30.22 31.03 73700.0 31.03
2021-01-19 30.35 29.1 29.69 30.03 22400.0 30.03
2021-01-15 29.11 28.0 29.1 28.7 23500.0 28.7
2021-01-14 30.31 28.99 29.58 29.05 18900.0 29.05
2021-01-13 29.97 28.51 28.74 29.4 41700.0 29.4
2021-01-12 29.45 28.36 28.8 28.74 17500.0 28.74
2021-01-11 29.76 28.6 29.49 28.9 18400.0 28.9
2021-01-08 30.35 28.5 28.92 29.49 36500.0 29.49
2021-01-07 29.38 28.34 29.38 28.72 43400.0 28.72
2021-01-06 30.97 29.0 30.57 29.45 33100.0 29.45
2021-01-05 31.0 29.0 29.18 30.98 20800.0 30.98
2021-01-04 31.1 28.27 31.1 29.25 39400.0 29.25
2020-12-31 31.7 30.8 31.7 30.97 17000.0 30.97
2020-12-30 32.11 29.18 30.87 31.92 91000.0 31.92
2020-12-29 34.0 31.17 31.29 32.67 77400.0 32.67
2020-12-28 40.29 30.7 39.5 31.6 279900.0 31.6
2020-12-24 40.26 39.1 40.26 39.48 10100.0 39.48
2020-12-23 42.0 40.26 41.4 40.51 14000.0 40.51
2020-12-22 41.7 40.29 41.2 41.4 23100.0 41.4
2020-12-21 41.33 39.52 41.18 41.02 31500.0 41.02
2020-12-18 42.6 39.78 40.58 42.6 37400.0 42.6
2020-12-17 41.4 40.19 41.01 40.53 9400.0 40.53
2020-12-16 41.5 39.99 39.99 41.4 14300.0 41.4
2020-12-15 41.0 38.68 40.14 40.33 32600.0 40.33
2020-12-14 41.11 39.5 40.5 39.63 28300.0 39.63
2020-12-11 40.5 39.41 40.25 40.36 6600.0 40.36
2020-12-10 40.54 38.15 38.46 40.54 26200.0 40.54
2020-12-09 39.48 38.31 38.94 38.46 17800.0 38.46
2020-12-08 38.95 38.21 38.95 38.94 21200.0 38.94
2020-12-07 39.61 37.89 38.43 38.97 29200.0 38.97
2020-12-04 40.15 38.93 39.32 39.49 40400.0 39.49
2020-12-03 40.24 39.26 39.83 39.34 16500.0 39.34
2020-12-02 39.82 37.87 38.3 39.64 21900.0 39.64
2020-12-01 39.4 37.52 38.83 38.51 42700.0 38.51
2020-11-30 38.8 37.18 38.79 37.62 21300.0 37.62
2020-11-27 41.5 37.92 37.97 38.69 56100.0 38.69
2020-11-25 38.5 37.02 38.14 37.97 13500.0 37.97
2020-11-24 38.44 36.6 37.37 38.44 29200.0 38.44
2020-11-23 38.83 36.55 38.0 37.08 25000.0 37.08
2020-11-20 37.69 36.66 36.66 37.69 17000.0 37.69
2020-11-19 36.98 35.36 36.54 36.4 21400.0 36.4
2020-11-18 37.18 36.12 37.05 36.61 11200.0 36.61
2020-11-17 38.0 36.5 37.41 37.17 20400.0 37.17
2020-11-16 39.42 36.9 38.26 37.5 154000.0 37.5
2020-11-13 37.33 35.19 36.12 36.81 66500.0 36.81
2020-11-12 38.12 35.0 37.7 35.56 61800.0 35.56
2020-11-11 39.0 36.77 39.0 37.61 185600.0 37.61
2020-11-10 39.76 36.58 38.75 38.29 103700.0 38.29
2020-11-09 41.6 37.09 37.09 38.55 101600.0 38.55
2020-11-06 35.85 33.76 34.81 34.35 40300.0 34.35
2020-11-05 36.47 35.06 35.95 35.7 32000.0 35.7
2020-11-04 35.7 34.5 34.5 34.84 14400.0 34.84
2020-11-03 36.57 34.19 34.86 34.19 33400.0 34.19
2020-11-02 38.42 33.9 36.6 34.5 30500.0 34.5
2020-10-30 37.43 35.0 35.9 35.05 39700.0 35.05
2020-10-29 37.11 33.88 33.88 36.2 16900.0 36.2
2020-10-28 35.05 33.76 34.54 33.86 22600.0 33.86
2020-10-27 37.25 34.54 36.14 34.8 86100.0 34.8
2020-10-26 38.48 33.76 35.0 35.63 38400.0 35.63
2020-10-23 38.05 35.0 37.11 35.42 50600.0 35.42
2020-10-22 36.65 34.0 34.0 36.52 66400.0 36.52
2020-10-21 34.88 32.81 32.97 33.76 75600.0 33.76
2020-10-20 34.5 27.15 27.15 32.31 396200.0 32.31
2020-10-19 27.66 27.0 27.0 27.29 8700.0 27.29
2020-10-16 27.87 26.62 27.5 27.03 18800.0 27.03
2020-10-15 28.72 26.15 27.61 26.96 14900.0 26.96
2020-10-14 29.28 27.7 28.31 27.72 10800.0 27.72
2020-10-13 28.18 27.7 28.16 28.08 5900.0 28.08
2020-10-12 29.5 27.76 29.5 28.23 15600.0 28.23
2020-10-09 31.96 28.15 29.19 28.5 87600.0 28.5
2020-10-08 29.34 28.64 29.17 29.1 4800.0 29.1
2020-10-07 29.37 28.02 29.1 29.37 6100.0 29.37
2020-10-06 29.55 28.14 28.88 28.81 9600.0 28.81
2020-10-05 29.58 27.95 29.58 28.5 19600.0 28.5
2020-10-02 29.5 28.0 28.5 29.5 15400.0 29.5
2020-10-01 28.95 27.57 28.41 28.2 45400.0 28.2
2020-09-30 28.6 27.77 27.77 28.6 13600.0 28.6
2020-09-29 28.6 26.58 28.6 27.8 16900.0 27.8
2020-09-28 28.45 26.43 28.29 27.47 13700.0 27.47
2020-09-25 28.28 26.7 26.7 27.14 28000.0 27.14
2020-09-24 28.62 26.28 27.0 26.95 44300.0 26.95
2020-09-23 27.29 26.8 27.08 27.01 27700.0 27.01
2020-09-22 30.75 26.5 30.75 27.3 65800.0 27.3
2020-09-21 30.47 28.18 29.07 30.47 14500.0 30.47
2020-09-18 30.39 28.52 30.37 28.77 32000.0 28.77
2020-09-17 30.1 29.6 30.0 29.6 9800.0 29.6
2020-09-16 30.99 30.1 30.22 30.42 9600.0 30.42
2020-09-15 32.33 29.36 32.33 30.52 15600.0 30.52
2020-09-14 31.68 28.8 28.8 31.42 30100.0 31.42
2020-09-11 30.15 27.55 30.15 28.1 44700.0 28.1
2020-09-10 31.75 30.02 31.75 30.05 19500.0 30.05
2020-09-09 32.98 29.01 29.01 30.76 60500.0 30.76
2020-09-08 30.0 26.75 29.18 28.7 23200.0 28.7
2020-09-04 31.35 28.69 29.04 28.69 11500.0 28.69
2020-09-03 30.14 28.15 30.14 28.25 10900.0 28.25
2020-09-02 30.99 27.55 28.94 30.99 30600.0 30.99
2020-09-01 29.45 27.25 28.0 29.45 37800.0 29.45
2020-08-31 31.75 25.2 25.2 28.86 123600.0 28.86
2020-08-28 26.52 23.0 23.0 25.0 67500.0 25.0
2020-08-27 21.37 21.14 21.22 21.25 4000.0 21.25
2020-08-26 21.3 20.99 21.0 21.17 4000.0 21.17
2020-08-25 21.13 20.95 21.13 21.12 1700.0 21.12
2020-08-24 21.5 21.13 21.23 21.13 2400.0 21.13
2020-08-21 21.99 21.0 21.75 21.48 6300.0 21.48
2020-08-20 22.98 21.35 21.35 21.9 2600.0 21.9
2020-08-19 22.84 21.57 22.61 21.57 3500.0 21.57
2020-08-18 22.4 20.41 21.57 22.34 6700.0 22.34
2020-08-17 22.11 20.33 21.56 21.68 6500.0 21.68
2020-08-14 22.18 20.67 21.83 21.6 8200.0 21.6
2020-08-13 22.15 21.39 21.39 21.84 16500.0 21.84
2020-08-12 21.72 21.05 21.05 21.7 3800.0 21.7
2020-08-11 22.46 21.02 22.0 21.08 6500.0 21.08
2020-08-10 22.5 20.75 20.75 22.39 11400.0 22.39
2020-08-07 20.76 20.5 20.5 20.75 9700.0 20.75
2020-08-06 20.81 19.89 20.14 20.24 6600.0 20.24
2020-08-05 20.9 20.4 20.86 20.65 3700.0 20.65
2020-08-04 21.0 19.99 19.99 20.79 6500.0 20.79
2020-08-03 20.68 18.29 18.76 20.68 22400.0 20.68
2020-07-31 19.66 19.01 19.3 19.01 1500.0 19.01
2020-07-30 20.6 19.1 19.92 19.93 20600.0 19.93
2020-07-29 20.79 19.91 20.37 20.01 5200.0 20.01
2020-07-28 20.6 20.19 20.55 20.19 1200.0 20.19
2020-07-27 20.75 20.3 20.5 20.74 19400.0 20.74
2020-07-24 21.0 19.82 19.82 20.5 3200.0 20.5
2020-07-23 20.61 19.5 19.73 20.0 2600.0 20.0
2020-07-22 19.93 19.3 19.3 19.92 8800.0 19.92
2020-07-21 19.55 19.23 19.23 19.5 4100.0 19.5
2020-07-20 19.45 18.74 19.36 19.41 5600.0 19.41
2020-07-17 19.74 18.6 18.6 19.34 21100.0 19.34
2020-07-16 18.97 18.62 18.8 18.95 5900.0 18.95
2020-07-15 19.34 18.11 18.16 19.31 13200.0 19.31
2020-07-14 18.37 17.51 18.07 18.37 9500.0 18.37
2020-07-13 18.15 17.45 17.59 18.15 7900.0 18.15
2020-07-10 17.53 16.82 17.09 17.34 5700.0 17.34
2020-07-09 17.48 17.05 17.2 17.43 3300.0 17.43
2020-07-08 17.58 16.77 17.58 17.01 15100.0 17.01
2020-07-07 17.83 17.34 17.5 17.41 3000.0 17.41
2020-07-06 18.06 17.46 18.02 17.79 7600.0 17.79
2020-07-02 18.16 17.67 17.95 17.93 9800.0 17.93
2020-07-01 18.1 17.67 17.7 18.05 5700.0 18.05
2020-06-30 18.18 17.72 17.9 17.82 13000.0 17.82
2020-06-29 18.18 17.45 17.61 17.71 10600.0 17.71
2020-06-26 18.0 16.82 16.82 17.95 10900.0 17.95
2020-06-25 17.37 17.0 17.07 17.0 6000.0 17.0
2020-06-24 18.25 16.76 18.25 17.39 33500.0 17.39
2020-06-23 18.27 17.68 18.27 18.05 7200.0 18.05
2020-06-22 18.31 17.99 18.31 18.17 8200.0 18.17
2020-06-19 19.0 17.91 19.0 18.69 19200.0 18.69
2020-06-18 18.93 18.54 18.63 18.83 2400.0 18.83
2020-06-17 19.07 18.6 19.0 18.76 15400.0 18.76
2020-06-16 19.01 18.47 18.83 18.64 5300.0 18.64
2020-06-15 18.37 17.81 18.0 18.05 6400.0 18.05
2020-06-12 18.71 18.0 18.11 18.01 4000.0 18.01
2020-06-11 18.91 17.65 18.75 17.88 9700.0 17.88
2020-06-10 19.34 18.92 19.15 19.13 2500.0 19.13
2020-06-09 19.5 18.94 19.0 19.1 5000.0 19.1
2020-06-08 19.75 18.56 19.31 19.35 12700.0 19.35
2020-06-05 19.86 18.7 19.4 19.39 6800.0 19.39
2020-06-04 19.58 18.73 19.58 18.97 9000.0 18.97
2020-06-03 19.6 18.7 19.1 19.5 9900.0 19.5
2020-06-02 20.49 19.41 19.97 19.5 12000.0 19.5
2020-06-01 20.5 19.77 19.93 19.95 6600.0 19.95
2020-05-29 22.0 18.39 19.21 19.7 97200.0 19.7
2020-05-28 19.7 19.25 19.6 19.25 5400.0 19.25
2020-05-27 20.0 18.47 19.19 19.24 15300.0 19.24
2020-05-26 18.99 18.1 18.6 18.97 16100.0 18.97
2020-05-22 18.35 17.91 18.35 18.04 3500.0 18.04
2020-05-21 18.65 18.01 18.62 18.2 12100.0 18.2
2020-05-20 18.8 17.88 17.99 18.71 21600.0 18.71
2020-05-19 18.3 17.45 17.89 17.53 10400.0 17.53
2020-05-18 18.28 17.35 17.44 17.88 8200.0 17.88
2020-05-15 17.69 16.96 17.61 16.96 1700.0 16.96
2020-05-14 17.25 17.1 17.23 17.25 600.0 17.25
2020-05-13 17.7 16.81 17.52 17.38 5500.0 17.38
2020-05-12 18.0 16.95 18.0 17.76 3800.0 17.76
2020-05-11 18.3 17.55 18.09 17.7 15000.0 17.7
2020-05-08 18.4 17.57 18.0 18.34 24000.0 18.34
2020-05-07 17.5 16.1 16.1 16.98 5200.0 16.98
2020-05-06 16.28 15.8 16.1 16.1 9200.0 16.1
2020-05-05 17.04 15.95 16.58 16.1 17000.0 16.1
2020-05-04 16.77 16.4 16.4 16.41 5200.0 16.41
2020-05-01 17.45 16.1 17.0 16.1 9400.0 16.1
2020-04-30 17.99 17.1 17.16 17.2 9100.0 17.2
2020-04-29 18.05 17.36 17.36 17.68 8000.0 17.68
2020-04-28 17.44 16.67 17.27 17.39 5200.0 17.39
2020-04-27 17.38 16.83 17.37 17.27 6300.0 17.27
2020-04-24 17.97 17.35 17.83 17.77 1300.0 17.77
2020-04-23 17.8 17.02 17.35 17.6 4100.0 17.6
2020-04-22 17.92 16.71 17.17 17.01 6500.0 17.01
2020-04-21 18.1 17.52 18.05 17.99 9300.0 17.99
2020-04-20 18.4 17.47 17.73 18.2 29600.0 18.2
2020-04-17 18.5 17.0 18.5 17.62 13800.0 17.62
2020-04-16 18.4 16.84 18.27 18.12 6400.0 18.12
2020-04-15 19.0 17.0 17.0 18.27 36100.0 18.27
2020-04-14 17.39 16.85 17.39 17.09 12400.0 17.09
2020-04-13 17.55 15.68 16.41 17.0 22500.0 17.0
2020-04-09 16.35 15.79 15.79 16.35 52400.0 16.35
2020-04-08 17.15 14.79 16.69 14.9 18500.0 14.9
2020-04-07 16.95 16.0 16.43 16.54 17800.0 16.54
2020-04-06 16.4 15.54 15.54 16.19 20200.0 16.19
2020-04-03 15.41 14.76 14.8 15.31 27400.0 15.31
2020-04-02 16.1 14.48 15.46 14.48 44100.0 14.48
2020-04-01 16.2 15.3 16.1 15.83 10400.0 15.83
2020-03-31 16.57 14.89 15.21 16.2 21400.0 16.2
2020-03-30 16.96 14.86 16.89 15.31 21000.0 15.31
2020-03-27 16.17 15.0 15.0 16.15 15200.0 16.15
2020-03-26 17.02 15.19 16.0 15.19 29600.0 15.19
2020-03-25 16.96 14.01 14.85 16.06 38000.0 16.06
2020-03-24 15.72 14.5 15.08 15.18 25200.0 15.18
2020-03-23 15.5 13.5 13.5 14.09 41700.0 14.09
2020-03-20 15.25 14.0 15.25 14.04 20400.0 14.04
2020-03-19 16.1 14.06 14.49 15.39 25000.0 15.39
2020-03-18 16.12 13.8 14.49 14.46 27600.0 14.46
2020-03-17 16.27 13.49 14.56 15.57 29500.0 15.57
2020-03-16 15.9 12.83 15.51 14.7 23900.0 14.7
2020-03-13 18.42 16.75 17.69 16.91 43100.0 16.91
2020-03-12 18.13 17.12 17.43 17.25 13200.0 17.25
2020-03-11 19.62 18.17 18.85 18.2 12800.0 18.2
2020-03-10 21.36 18.83 21.36 19.75 19000.0 19.75
2020-03-09 21.36 18.58 21.0 19.5 15100.0 19.5
2020-03-06 22.0 20.5 21.21 21.76 3900.0 21.76
2020-03-05 23.9 21.11 21.81 22.1 56300.0 22.1
2020-03-04 22.4 20.03 20.03 22.25 30400.0 22.25
2020-03-03 19.98 19.18 19.59 19.84 17800.0 19.84
2020-03-02 19.5 18.65 18.89 19.3 10600.0 19.3
2020-02-28 18.6 17.21 17.21 18.48 15000.0 18.48
2020-02-27 18.43 17.49 17.65 18.05 19400.0 18.05
2020-02-26 19.41 18.4 19.41 18.47 1800.0 18.47
2020-02-25 19.6 18.25 18.37 18.47 15600.0 18.47
2020-02-24 18.9 18.04 18.27 18.74 24400.0 18.74
2020-02-21 19.35 18.74 19.31 19.11 5600.0 19.11
2020-02-20 19.27 18.61 18.61 19.12 10600.0 19.12
2020-02-19 19.37 18.4 18.51 18.62 11200.0 18.62
2020-02-18 19.85 18.13 18.51 18.5 11100.0 18.5