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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.46$2.465,500——
2011-12-29$2.35$2.354,400——
2011-12-28$2.35$2.357,500——
2011-12-27$2.49$2.4911,600——
2011-12-23$2.43$2.4312,000——
2011-12-22$2.28$2.2846,200——
2011-12-21$2.15$2.1515,900——
2011-12-20$2.18$2.189,400——
2011-12-19$2.09$2.097,300——
2011-12-16$2.15$2.1517,300——
2011-12-15$2.12$2.125,100——
2011-12-14$2.08$2.083,300——
2011-12-13$2.08$2.087,200——
2011-12-12$2.16$2.167,700——
2011-12-09$2.28$2.280——
2011-12-08$2.28$2.280——
2011-12-07$2.28$2.282,900——
2011-12-06$2.27$2.27700——
2011-12-05$2.34$2.342,800——
2011-12-02$2.42$2.428,100——
2011-12-01$2.49$2.4921,700——
2011-11-30$2.47$2.4715,000——
2011-11-29$2.36$2.3631,400——
2011-11-28$2.30$2.3027,700——
2011-11-25$2.28$2.28800——
2011-11-23$2.27$2.2735,900——
2011-11-22$2.27$2.273,900——
2011-11-21$2.28$2.283,200——
2011-11-18$2.25$2.256,900——
2011-11-17$2.28$2.28106,000——
2011-11-16$2.16$2.164,100——
2011-11-15$2.15$2.15200——
2011-11-14$2.17$2.174,300——
2011-11-11$2.30$2.308,100——
2011-11-10$2.15$2.1538,100——
2011-11-09$2.16$2.1617,100——
2011-11-08$2.24$2.244,200——
2011-11-07$2.37$2.376,000——
2011-11-04$2.38$2.382,600——
2011-11-03$2.37$2.376,500——
2011-11-02$2.25$2.251,800——
2011-11-01$2.35$2.3524,000——
2011-10-31$2.12$2.125,100——
2011-10-28$2.23$2.235,700——
2011-10-27$2.20$2.205,100——
2011-10-26$2.25$2.25500——
2011-10-25$2.23$2.231,200——
2011-10-24$2.21$2.2116,800——
2011-10-21$2.28$2.2811,200——
2011-10-20$2.12$2.12200——
2011-10-19$2.04$2.045,500——
2011-10-18$2.10$2.108,300——
2011-10-17$2.21$2.21200——
2011-10-14$2.21$2.2110,200——
2011-10-13$2.16$2.161,400——
2011-10-12$2.18$2.189,700——
2011-10-11$2.00$2.002,800——
2011-10-10$2.02$2.024,200——
2011-10-07$2.00$2.001,600——
2011-10-06$2.04$2.04400——
2011-10-05$2.09$2.098,000——
2011-10-04$1.97$1.971,400——
2011-10-03$1.97$1.976,100——
2011-09-30$2.00$2.005,900——
2011-09-29$2.04$2.043,700——
2011-09-28$2.00$2.006,100——
2011-09-27$1.95$1.957,700——
2011-09-26$1.95$1.9514,700——
2011-09-23$1.94$1.942,500——
2011-09-22$1.98$1.9815,500——
2011-09-21$2.18$2.186,200——
2011-09-20$2.22$2.222,500——
2011-09-19$2.15$2.1517,500——
2011-09-16$2.23$2.2320,900——
2011-09-15$2.35$2.3571,400——
2011-09-14$1.94$1.944,100——
2011-09-13$1.83$1.833,300——
2011-09-12$1.78$1.784,400——
2011-09-09$1.78$1.789,100——
2011-09-08$1.82$1.82200——
2011-09-07$1.80$1.805,800——
2011-09-06$1.71$1.710——
2011-09-02$1.71$1.710——
2011-09-01$1.71$1.71700——
2011-08-31$1.79$1.794,100——
2011-08-30$1.78$1.780——
2011-08-29$1.78$1.780——
2011-08-26$1.78$1.78600——
2011-08-25$1.72$1.725,500——
2011-08-24$1.65$1.657,100——
2011-08-23$1.74$1.746,900——
2011-08-22$1.72$1.727,300——
2011-08-19$1.80$1.80500——
2011-08-18$1.88$1.880——
2011-08-17$1.88$1.88300——
2011-08-16$1.90$1.90900——
2011-08-15$1.91$1.911,300——
2011-08-12$1.91$1.916,600——
2011-08-11$1.80$1.8014,000——
2011-08-10$1.82$1.82500——
2011-08-09$1.78$1.784,600——
2011-08-08$1.77$1.7713,000——
2011-08-05$1.81$1.817,200——
2011-08-04$1.87$1.872,700——
2011-08-03$1.99$1.993,000——
2011-08-02$2.00$2.002,800——
2011-08-01$2.02$2.023,500——
2011-07-29$2.02$2.028,400——
2011-07-28$1.99$1.99700——
2011-07-27$2.01$2.019,200——
2011-07-26$1.99$1.995,400——
2011-07-25$2.00$2.005,600——
2011-07-22$2.05$2.0511,500——
2011-07-21$1.95$1.9513,300——
2011-07-20$1.94$1.9444,500——
2011-07-19$1.92$1.9228,500——
2011-07-18$1.90$1.908,700——
2011-07-15$1.88$1.886,200——
2011-07-14$1.90$1.9038,000——
2011-07-13$1.90$1.9014,400——
2011-07-12$1.90$1.9045,300——
2011-07-11$1.88$1.8841,000——
2011-07-08$1.86$1.8640,700——
2011-07-07$1.89$1.896,600——
2011-07-06$1.85$1.859,700——
2011-07-05$1.85$1.8548,000——
2011-07-01$1.86$1.8672,800——
2011-06-30$2.08$2.0845,000——
2011-06-29$2.10$2.10164,600——
2011-06-28$2.75$2.751,800——
2011-06-27$2.65$2.6510,700——
2011-06-24$2.67$2.67600——
2011-06-23$2.80$2.805,500——
2011-06-22$2.75$2.751,700——
2011-06-21$2.75$2.753,300——
2011-06-20$2.75$2.758,700——
2011-06-17$2.78$2.7812,500——
2011-06-16$2.80$2.804,600——
2011-06-15$2.76$2.765,600——
2011-06-14$2.75$2.752,200——
2011-06-13$2.70$2.708,500——
2011-06-10$2.64$2.6422,900——
2011-06-09$2.83$2.8313,800——
2011-06-08$2.87$2.876,800——
2011-06-07$2.84$2.849,500——
2011-06-06$3.00$3.004,500——
2011-06-03$3.05$3.0520,000——
2011-06-02$2.98$2.986,800——
2011-06-01$3.05$3.0516,000——
2011-05-31$3.09$3.097,100——
2011-05-27$3.09$3.097,700——
2011-05-26$3.04$3.047,500——
2011-05-25$3.00$3.0010,400——
2011-05-24$3.09$3.0911,000——
2011-05-23$3.10$3.1014,000——
2011-05-20$3.03$3.0324,600——
2011-05-19$3.08$3.082,000——
2011-05-18$3.07$3.0716,000——
2011-05-17$3.12$3.1215,700——
2011-05-16$3.04$3.0420,800——
2011-05-13$3.03$3.0337,000——
2011-05-12$3.15$3.1565,400——
2011-05-11$2.91$2.91132,100——
2011-05-10$2.92$2.921,055,800——
2011-05-09$2.40$2.408,900——
2011-05-06$2.40$2.407,500——
2011-05-05$2.41$2.413,100——
2011-05-04$2.36$2.362,300——
2011-05-03$2.36$2.360——
2011-05-02$2.36$2.361,300——
2011-04-29$2.40$2.403,600——
2011-04-28$2.38$2.383,700——
2011-04-27$2.38$2.3814,000——
2011-04-26$2.29$2.29400——
2011-04-25$2.29$2.293,400——
2011-04-21$2.35$2.354,400——
2011-04-20$2.37$2.37700——
2011-04-19$2.34$2.341,800——
2011-04-18$2.26$2.260——
2011-04-15$2.26$2.26800——
2011-04-14$2.26$2.267,200——
2011-04-13$2.30$2.301,000——
2011-04-12$2.26$2.262,900——
2011-04-11$2.28$2.282,700——
2011-04-08$2.35$2.354,000——
2011-04-07$2.38$2.381,900——
2011-04-06$2.33$2.33500——
2011-04-05$2.30$2.305,200——
2011-04-04$2.28$2.285,800——
2011-04-01$2.27$2.272,700——
2011-03-31$2.30$2.302,000——
2011-03-30$2.29$2.299,000——
2011-03-29$2.34$2.348,900——
2011-03-28$2.33$2.330——
2011-03-25$2.33$2.332,600——
2011-03-24$2.36$2.36700——
2011-03-23$2.44$2.44700——
2011-03-22$2.43$2.430——
2011-03-21$2.43$2.437,700——
2011-03-18$2.28$2.281,300——
2011-03-17$2.30$2.30700——
2011-03-16$2.34$2.348,100——
2011-03-15$2.26$2.266,900——
2011-03-14$2.31$2.310——
2011-03-11$2.31$2.3110,200——
2011-03-10$2.38$2.3820,700——
2011-03-09$2.40$2.401,600——
2011-03-08$2.39$2.394,700——
2011-03-07$2.37$2.373,200——
2011-03-04$2.39$2.399,200——
2011-03-03$2.47$2.4712,300——
2011-03-02$2.45$2.458,800——
2011-03-01$2.40$2.401,500——
2011-02-28$2.48$2.4813,600——
2011-02-25$2.39$2.396,700——
2011-02-24$2.41$2.4111,100——
2011-02-23$2.38$2.3817,500——
2011-02-22$2.45$2.4518,600——
2011-02-18$2.42$2.4214,800——
2011-02-17$2.41$2.4137,800——
2011-02-16$2.46$2.4610,200——
2011-02-15$2.52$2.5226,800——
2011-02-14$2.43$2.4355,700——
2011-02-11$2.54$2.54366,800——
2011-02-10$2.22$2.2238,100——
2011-02-09$2.19$2.1913,200——
2011-02-08$2.20$2.2022,000——
2011-02-07$2.21$2.2118,000——
2011-02-04$2.18$2.183,100——
2011-02-03$2.11$2.110——
2011-02-02$2.11$2.113,400——
2011-02-01$2.16$2.16400——
2011-01-31$2.20$2.204,800——
2011-01-28$2.10$2.100——
2011-01-27$2.10$2.101,000——
2011-01-26$2.11$2.111,400——
2011-01-25$2.09$2.0913,100——
2011-01-24$2.10$2.106,500——
2011-01-21$2.10$2.101,600——
2011-01-20$2.11$2.111,100——
2011-01-19$2.14$2.147,200——
2011-01-18$2.15$2.151,400——
2011-01-14$2.10$2.101,900——
2011-01-13$2.15$2.151,700——
2011-01-12$2.15$2.1517,500——
2011-01-11$2.10$2.101,400——
2011-01-10$2.10$2.102,300——
2011-01-07$2.04$2.042,300——
2011-01-06$2.05$2.0521,700——
2011-01-05$2.07$2.071,500——
2011-01-04$2.02$2.024,600——
2011-01-03$2.04$2.041,500——