NASDAQ:PDEX | Historical Stock Price | PRO DEX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.42$3.77$10.02$26.60$70.671986-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.01$2.0114,500——
2010-12-30$2.00$2.007,400——
2010-12-29$2.02$2.022,100——
2010-12-28$2.00$2.0014,100——
2010-12-27$2.02$2.02100——
2010-12-23$2.01$2.0112,900——
2010-12-22$2.04$2.042,100——
2010-12-21$2.04$2.040——
2010-12-20$2.04$2.043,900——
2010-12-17$2.04$2.046,100——
2010-12-16$2.08$2.084,200——
2010-12-15$2.06$2.0612,800——
2010-12-14$2.08$2.080——
2010-12-13$2.08$2.0811,700——
2010-12-10$2.10$2.108,800——
2010-12-09$2.10$2.1014,100——
2010-12-08$2.08$2.086,200——
2010-12-07$2.10$2.1013,500——
2010-12-06$2.10$2.107,400——
2010-12-03$2.10$2.107,000——
2010-12-02$2.09$2.0910,900——
2010-12-01$2.10$2.102,000——
2010-11-30$2.13$2.133,300——
2010-11-29$2.10$2.1016,700——
2010-11-26$2.13$2.13500——
2010-11-24$2.15$2.1514,300——
2010-11-23$2.15$2.1512,600——
2010-11-22$2.16$2.163,100——
2010-11-19$2.16$2.1617,900——
2010-11-18$2.26$2.268,100——
2010-11-17$2.24$2.2438,800——
2010-11-16$2.24$2.2413,100——
2010-11-15$2.25$2.2518,700——
2010-11-12$2.20$2.2016,900——
2010-11-11$2.25$2.2520,600——
2010-11-10$2.32$2.3288,100——
2010-11-09$2.00$2.009,400——
2010-11-08$2.04$2.045,100——
2010-11-05$1.98$1.987,600——
2010-11-04$1.92$1.921,700——
2010-11-03$1.95$1.951,000——
2010-11-02$1.97$1.970——
2010-11-01$1.97$1.975,500——
2010-10-29$1.93$1.93400——
2010-10-28$1.95$1.951,900——
2010-10-27$1.90$1.90400——
2010-10-26$1.94$1.94700——
2010-10-25$1.96$1.962,600——
2010-10-22$1.99$1.993,000——
2010-10-21$2.03$2.0311,100——
2010-10-20$2.03$2.034,200——
2010-10-19$2.05$2.055,700——
2010-10-18$2.06$2.06800——
2010-10-15$2.06$2.0612,000——
2010-10-14$2.07$2.076,500——
2010-10-13$2.16$2.162,500——
2010-10-12$2.07$2.076,000——
2010-10-11$2.01$2.015,400——
2010-10-08$1.96$1.966,600——
2010-10-07$2.00$2.005,800——
2010-10-06$1.93$1.931,700——
2010-10-05$1.95$1.952,900——
2010-10-04$1.95$1.956,600——
2010-10-01$1.95$1.958,900——
2010-09-30$2.10$2.1061,500——
2010-09-29$2.10$2.10184,900——
2010-09-28$2.40$2.4019,700——
2010-09-27$2.40$2.4036,800——
2010-09-24$2.30$2.3015,900——
2010-09-23$2.22$2.222,400——
2010-09-22$2.22$2.2210,500——
2010-09-21$2.35$2.3525,000——
2010-09-20$2.31$2.318,000——
2010-09-17$2.34$2.3413,300——
2010-09-16$2.31$2.3122,800——
2010-09-15$2.32$2.3220,200——
2010-09-14$2.20$2.204,900——
2010-09-13$2.19$2.1921,400——
2010-09-10$2.10$2.1018,600——
2010-09-09$1.96$1.964,600——
2010-09-08$1.86$1.861,600——
2010-09-07$1.82$1.826,700——
2010-09-03$1.79$1.794,800——
2010-09-02$1.74$1.741,100——
2010-09-01$1.70$1.701,000——
2010-08-31$1.74$1.744,300——
2010-08-30$1.74$1.745,400——
2010-08-27$1.75$1.756,200——
2010-08-26$1.74$1.744,200——
2010-08-25$1.78$1.7812,600——
2010-08-24$1.74$1.744,300——
2010-08-23$1.79$1.798,900——
2010-08-20$1.77$1.779,800——
2010-08-19$1.73$1.734,500——
2010-08-18$1.75$1.755,600——
2010-08-17$1.74$1.749,300——
2010-08-16$1.70$1.703,200——
2010-08-13$1.77$1.77500——
2010-08-12$1.70$1.70500——
2010-08-11$1.70$1.702,500——
2010-08-10$1.75$1.755,000——
2010-08-09$1.75$1.756,000——
2010-08-06$1.72$1.726,000——
2010-08-05$1.67$1.672,900——
2010-08-04$1.70$1.704,300——
2010-08-03$1.69$1.69500——
2010-08-02$1.67$1.67100——
2010-07-30$1.66$1.665,100——
2010-07-29$1.71$1.71400——
2010-07-28$1.71$1.7111,600——
2010-07-27$1.72$1.722,300——
2010-07-26$1.78$1.786,600——
2010-07-23$1.70$1.705,600——
2010-07-22$1.78$1.781,000——
2010-07-21$1.71$1.711,400——
2010-07-20$1.79$1.791,400——
2010-07-19$1.80$1.802,400——
2010-07-16$1.65$1.659,900——
2010-07-15$1.73$1.731,500——
2010-07-14$1.82$1.820——
2010-07-13$1.82$1.822,500——
2010-07-12$1.67$1.67700——
2010-07-09$1.70$1.700——
2010-07-08$1.70$1.701,300——
2010-07-07$1.70$1.70700——
2010-07-06$1.68$1.689,600——
2010-07-02$1.80$1.80800——
2010-07-01$1.89$1.890——
2010-06-30$1.89$1.894,300——
2010-06-29$1.77$1.779,100——
2010-06-28$1.86$1.864,800——
2010-06-25$1.86$1.864,600——
2010-06-24$1.99$1.9922,800——
2010-06-23$1.93$1.932,600——
2010-06-22$2.00$2.003,900——
2010-06-21$1.96$1.9613,000——
2010-06-18$2.01$2.015,900——
2010-06-17$2.01$2.0112,767——
2010-06-16$2.04$2.044,100——
2010-06-15$2.16$2.161,900——
2010-06-14$2.07$2.072,667——
2010-06-11$2.13$2.13333——
2010-06-10$2.04$2.04133——
2010-06-09$2.10$2.1013,967——
2010-06-08$2.13$2.132,400——
2010-06-07$2.04$2.041,667——
2010-06-04$2.10$2.106,167——
2010-06-03$2.10$2.102,233——
2010-06-02$2.10$2.107,000——
2010-06-01$2.10$2.107,233——
2010-05-28$2.13$2.13300——
2010-05-27$2.16$2.167,500——
2010-05-26$2.10$2.1014,833——
2010-05-25$2.10$2.107,467——
2010-05-24$2.16$2.16733——
2010-05-21$2.19$2.198,333——
2010-05-20$2.13$2.1311,200——
2010-05-19$2.40$2.4011,567——
2010-05-18$2.31$2.315,967——
2010-05-17$2.31$2.314,267——
2010-05-14$2.37$2.376,200——
2010-05-13$2.25$2.253,933——
2010-05-12$2.37$2.372,833——
2010-05-11$2.25$2.253,667——
2010-05-10$2.25$2.2516,567——
2010-05-07$2.22$2.2221,867——
2010-05-06$2.16$2.165,500——
2010-05-05$2.22$2.2232,400——
2010-05-04$2.28$2.2833,700——
2010-05-03$2.10$2.1025,000——
2010-04-30$2.13$2.13168,767——
2010-04-29$2.58$2.5891,200——
2010-04-28$2.76$2.76260,833——
2010-04-27$1.89$1.89700——
2010-04-26$1.86$1.868,500——
2010-04-23$1.77$1.7714,600——
2010-04-22$1.65$1.654,967——
2010-04-21$1.71$1.716,633——
2010-04-20$1.68$1.682,633——
2010-04-19$1.71$1.712,200——
2010-04-16$1.71$1.718,733——
2010-04-15$1.74$1.746,400——
2010-04-14$1.65$1.658,667——
2010-04-13$1.59$1.5911,667——
2010-04-12$1.68$1.6814,000——
2010-04-09$1.65$1.656,633——
2010-04-08$1.59$1.5914,533——
2010-04-07$1.62$1.6257,200——
2010-04-06$1.53$1.533,267——
2010-04-05$1.56$1.561,067——
2010-04-01$1.56$1.567,100——
2010-03-31$1.53$1.534,600——
2010-03-30$1.50$1.508,400——
2010-03-29$1.50$1.501,600——
2010-03-26$1.50$1.504,567——
2010-03-25$1.50$1.503,467——
2010-03-24$1.56$1.562,733——
2010-03-23$1.56$1.5610,667——
2010-03-22$1.50$1.502,967——
2010-03-19$1.50$1.5012,733——
2010-03-18$1.53$1.537,933——
2010-03-17$1.53$1.534,967——
2010-03-16$1.50$1.5010,467——
2010-03-15$1.56$1.5629,300——
2010-03-12$1.56$1.5625,300——
2010-03-11$1.62$1.6290,833——
2010-03-10$1.59$1.59101,400——
2010-03-09$1.50$1.5010,400——
2010-03-08$1.50$1.502,900——
2010-03-05$1.47$1.479,167——
2010-03-04$1.47$1.471,167——
2010-03-03$1.50$1.503,767——
2010-03-02$1.47$1.4711,067——
2010-03-01$1.53$1.532,633——
2010-02-26$1.41$1.4110,600——
2010-02-25$1.44$1.449,100——
2010-02-24$1.53$1.5312,233——
2010-02-23$1.56$1.5616,667——
2010-02-22$1.59$1.5959,967——
2010-02-19$1.50$1.502,233——
2010-02-18$1.50$1.501,567——
2010-02-17$1.44$1.446,033——
2010-02-16$1.44$1.44100——
2010-02-12$1.44$1.4435,533——
2010-02-11$1.50$1.5028,533——
2010-02-10$1.50$1.501,833——
2010-02-09$1.56$1.562,100——
2010-02-08$1.47$1.474,000——
2010-02-05$1.56$1.569,167——
2010-02-04$1.44$1.444,833——
2010-02-03$1.50$1.501,233——
2010-02-02$1.53$1.53267——
2010-02-01$1.50$1.507,133——
2010-01-29$1.47$1.473,267——
2010-01-28$1.47$1.479,833——
2010-01-27$1.47$1.477,033——
2010-01-26$1.50$1.509,500——
2010-01-25$1.56$1.561,733——
2010-01-22$1.56$1.5617,600——
2010-01-21$1.65$1.6513,167——
2010-01-20$1.53$1.5313,800——
2010-01-19$1.56$1.5647,833——
2010-01-15$1.89$1.89322,433——
2010-01-14$2.07$2.0776,600——
2010-01-13$1.50$1.5016,267——
2010-01-12$1.50$1.5010,900——
2010-01-11$1.47$1.470——
2010-01-08$1.47$1.471,533——
2010-01-07$1.47$1.471,867——
2010-01-06$1.44$1.442,767——
2010-01-05$1.47$1.4710,400——
2010-01-04$1.53$1.53767——