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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.05$2.052,100——
2012-12-28$2.01$2.012,200——
2012-12-27$1.91$1.9118,500——
2012-12-26$2.03$2.0315,200——
2012-12-24$2.02$2.020——
2012-12-21$2.02$2.023,600——
2012-12-20$1.95$1.954,900——
2012-12-19$1.88$1.8810,900——
2012-12-18$1.94$1.946,400——
2012-12-17$1.94$1.941,000——
2012-12-14$1.96$1.963,500——
2012-12-13$2.02$2.025,600——
2012-12-12$2.08$2.085,800——
2012-12-11$2.09$2.092,100——
2012-12-10$2.05$2.051,000——
2012-12-07$1.95$1.95400——
2012-12-06$2.05$2.050——
2012-12-05$2.05$2.052,400——
2012-12-04$2.05$2.056,100——
2012-12-03$2.01$2.012,500——
2012-11-30$1.99$1.992,100——
2012-11-29$1.92$1.922,900——
2012-11-28$1.93$1.932,700——
2012-11-27$1.91$1.91400——
2012-11-26$1.95$1.954,200——
2012-11-23$1.95$1.950——
2012-11-21$1.95$1.95300——
2012-11-20$1.91$1.91500——
2012-11-19$2.01$2.0125,400——
2012-11-16$1.98$1.987,100——
2012-11-15$2.14$2.140——
2012-11-14$2.14$2.143,300——
2012-11-13$1.95$1.955,600——
2012-11-12$1.97$1.97200——
2012-11-09$1.95$1.955,400——
2012-11-08$2.03$2.0310,900——
2012-11-07$2.18$2.186,000——
2012-11-06$2.06$2.063,000——
2012-11-05$2.11$2.1112,300——
2012-11-02$2.19$2.195,800——
2012-11-01$2.07$2.07300——
2012-10-31$2.02$2.02600——
2012-10-26$2.10$2.1041,700——
2012-10-25$1.93$1.9314,800——
2012-10-24$1.89$1.8912,100——
2012-10-23$1.85$1.8513,500——
2012-10-22$1.82$1.822,900——
2012-10-19$1.84$1.846,200——
2012-10-18$1.95$1.9524,100——
2012-10-17$1.93$1.9342,500——
2012-10-16$1.88$1.8835,600——
2012-10-15$1.87$1.8718,800——
2012-10-12$1.83$1.833,900——
2012-10-11$1.79$1.790——
2012-10-10$1.79$1.794,800——
2012-10-09$1.72$1.727,400——
2012-10-08$1.90$1.90300——
2012-10-05$1.88$1.8815,300——
2012-10-04$1.89$1.899,400——
2012-10-03$1.86$1.863,400——
2012-10-02$1.73$1.73900——
2012-10-01$1.74$1.749,700——
2012-09-28$1.72$1.721,300——
2012-09-27$1.72$1.725,300——
2012-09-26$1.80$1.802,600——
2012-09-25$1.91$1.912,800——
2012-09-24$1.92$1.926,500——
2012-09-21$1.87$1.879,500——
2012-09-20$1.76$1.763,100——
2012-09-19$1.65$1.650——
2012-09-18$1.65$1.652,700——
2012-09-17$1.72$1.7211,900——
2012-09-14$1.71$1.7115,300——
2012-09-13$1.73$1.7331,200——
2012-09-12$1.79$1.79800——
2012-09-11$1.71$1.716,600——
2012-09-10$1.73$1.737,200——
2012-09-07$1.85$1.856,900——
2012-09-06$1.90$1.9043,700——
2012-09-05$1.91$1.9131,900——
2012-09-04$2.10$2.1012,100——
2012-08-31$1.97$1.976,600——
2012-08-30$1.93$1.932,200——
2012-08-29$1.92$1.923,100——
2012-08-28$2.00$2.001,600——
2012-08-27$2.00$2.003,400——
2012-08-24$2.00$2.0017,900——
2012-08-23$1.95$1.951,300——
2012-08-22$1.90$1.902,900——
2012-08-21$1.92$1.922,300——
2012-08-20$1.93$1.9317,800——
2012-08-17$1.81$1.819,000——
2012-08-16$1.68$1.687,800——
2012-08-15$1.78$1.784,100——
2012-08-14$1.64$1.6421,300——
2012-08-13$1.53$1.5320,500——
2012-08-10$1.52$1.5238,900——
2012-08-09$1.69$1.6915,500——
2012-08-08$1.74$1.7415,200——
2012-08-07$1.77$1.7712,500——
2012-08-06$1.83$1.8336,500——
2012-08-03$1.68$1.682,900——
2012-08-02$1.66$1.6612,400——
2012-08-01$1.80$1.802,900——
2012-07-31$1.75$1.751,500——
2012-07-30$1.70$1.708,300——
2012-07-27$1.77$1.774,500——
2012-07-26$1.84$1.847,600——
2012-07-25$1.90$1.902,100——
2012-07-24$1.90$1.90100——
2012-07-23$1.88$1.882,000——
2012-07-20$1.89$1.8924,200——
2012-07-19$1.99$1.992,200——
2012-07-18$1.94$1.942,800——
2012-07-17$1.99$1.9921,300——
2012-07-16$2.04$2.042,900——
2012-07-13$1.96$1.960——
2012-07-12$1.96$1.961,600——
2012-07-11$1.95$1.9516,500——
2012-07-10$2.00$2.002,200——
2012-07-09$1.99$1.992,700——
2012-07-06$1.98$1.983,800——
2012-07-05$2.00$2.0017,400——
2012-07-03$1.99$1.991,000——
2012-07-02$1.99$1.996,800——
2012-06-29$2.03$2.032,300——
2012-06-28$2.04$2.0414,500——
2012-06-27$2.05$2.052,200——
2012-06-26$2.04$2.045,300——
2012-06-25$2.06$2.067,800——
2012-06-22$2.05$2.05800——
2012-06-21$1.98$1.988,200——
2012-06-20$2.00$2.0010,000——
2012-06-19$1.99$1.9918,800——
2012-06-18$2.00$2.0018,700——
2012-06-15$2.04$2.043,400——
2012-06-14$2.00$2.001,100——
2012-06-13$1.98$1.982,500——
2012-06-12$1.94$1.945,700——
2012-06-11$2.05$2.0514,000——
2012-06-08$1.98$1.98200——
2012-06-07$1.99$1.9910,100——
2012-06-06$1.97$1.973,700——
2012-06-05$1.99$1.99400——
2012-06-04$1.98$1.9817,400——
2012-06-01$2.08$2.087,800——
2012-05-31$2.02$2.026,000——
2012-05-30$2.00$2.0019,000——
2012-05-29$1.85$1.8517,400——
2012-05-25$1.85$1.859,200——
2012-05-24$1.88$1.8823,400——
2012-05-23$1.98$1.9838,000——
2012-05-22$2.12$2.1224,000——
2012-05-21$1.95$1.952,100——
2012-05-18$1.92$1.9212,300——
2012-05-17$1.99$1.996,700——
2012-05-16$2.12$2.1214,300——
2012-05-15$1.93$1.931,500——
2012-05-14$1.93$1.93600——
2012-05-11$1.99$1.992,500——
2012-05-10$2.04$2.042,500——
2012-05-09$2.06$2.067,600——
2012-05-08$2.00$2.004,800——
2012-05-07$2.11$2.1116,000——
2012-05-04$2.13$2.132,700——
2012-05-03$2.17$2.174,600——
2012-05-02$2.30$2.304,700——
2012-05-01$2.18$2.18200——
2012-04-30$2.26$2.2620,000——
2012-04-27$2.18$2.1814,900——
2012-04-26$2.26$2.2610,800——
2012-04-25$2.27$2.270——
2012-04-24$2.27$2.271,900——
2012-04-23$2.30$2.308,100——
2012-04-20$2.18$2.182,200——
2012-04-19$2.31$2.313,000——
2012-04-18$2.18$2.182,300——
2012-04-17$2.24$2.243,200——
2012-04-16$2.34$2.341,900——
2012-04-13$2.40$2.40900——
2012-04-12$2.36$2.365,800——
2012-04-11$2.15$2.153,000——
2012-04-10$2.20$2.205,300——
2012-04-09$2.18$2.1810,200——
2012-04-05$2.27$2.27400——
2012-04-04$2.28$2.281,600——
2012-04-03$2.33$2.33700——
2012-04-02$2.33$2.3312,400——
2012-03-30$2.45$2.453,900——
2012-03-29$2.52$2.528,900——
2012-03-28$2.40$2.4027,400——
2012-03-27$2.43$2.438,700——
2012-03-26$2.46$2.469,900——
2012-03-23$2.35$2.357,700——
2012-03-22$2.31$2.31400——
2012-03-21$2.25$2.255,300——
2012-03-20$2.20$2.20700——
2012-03-19$2.18$2.1820,500——
2012-03-16$2.33$2.3314,400——
2012-03-15$2.30$2.302,900——
2012-03-14$2.24$2.241,700——
2012-03-13$2.20$2.20300——
2012-03-12$2.15$2.156,300——
2012-03-09$2.15$2.151,700——
2012-03-08$2.17$2.17900——
2012-03-07$2.29$2.295,700——
2012-03-06$2.18$2.183,100——
2012-03-05$2.26$2.266,600——
2012-03-02$2.14$2.147,200——
2012-03-01$2.12$2.125,800——
2012-02-29$2.24$2.245,400——
2012-02-28$2.25$2.2531,300——
2012-02-27$2.13$2.131,000——
2012-02-24$2.10$2.106,400——
2012-02-23$2.10$2.1010,700——
2012-02-22$2.09$2.0910,200——
2012-02-21$1.98$1.9814,400——
2012-02-17$1.95$1.958,300——
2012-02-16$1.95$1.9512,400——
2012-02-15$1.99$1.9927,300——
2012-02-14$2.09$2.093,200——
2012-02-13$2.14$2.1418,400——
2012-02-10$2.19$2.1912,800——
2012-02-09$2.25$2.2523,300——
2012-02-08$2.20$2.2074,000——
2012-02-07$2.35$2.3576,300——
2012-02-06$2.84$2.8421,800——
2012-02-03$2.90$2.907,300——
2012-02-02$2.78$2.7813,400——
2012-02-01$2.60$2.601,100——
2012-01-31$2.62$2.628,300——
2012-01-30$2.59$2.5913,500——
2012-01-27$2.60$2.602,800——
2012-01-26$2.60$2.604,200——
2012-01-25$2.60$2.602,500——
2012-01-24$2.60$2.608,000——
2012-01-23$2.57$2.578,200——
2012-01-20$2.60$2.6016,900——
2012-01-19$2.70$2.7024,300——
2012-01-18$2.90$2.9054,700——
2012-01-17$2.45$2.45100——
2012-01-13$2.50$2.505,000——
2012-01-12$2.55$2.553,900——
2012-01-11$2.52$2.525,400——
2012-01-10$2.50$2.504,900——
2012-01-09$2.42$2.424,300——
2012-01-06$2.56$2.568,400——
2012-01-05$2.48$2.482,700——
2012-01-04$2.54$2.540——
2012-01-03$2.54$2.543,500——