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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.43$2.4317,700——
2013-12-30$2.34$2.3414,900——
2013-12-27$2.43$2.4321,900——
2013-12-26$2.41$2.4123,200——
2013-12-24$2.37$2.378,400——
2013-12-23$2.32$2.3262,500——
2013-12-20$2.27$2.272,100——
2013-12-19$2.32$2.3215,400——
2013-12-18$2.35$2.3512,300——
2013-12-17$2.36$2.3610,500——
2013-12-16$2.49$2.491,800——
2013-12-13$2.39$2.391,500——
2013-12-12$2.39$2.392,000——
2013-12-11$2.37$2.373,000——
2013-12-10$2.39$2.392,900——
2013-12-09$2.36$2.360——
2013-12-06$2.36$2.362,600——
2013-12-05$2.34$2.340——
2013-12-04$2.34$2.341,000——
2013-12-03$2.35$2.358,600——
2013-12-02$2.35$2.350——
2013-11-29$2.35$2.352,600——
2013-11-27$2.34$2.344,100——
2013-11-26$2.36$2.368,800——
2013-11-25$2.30$2.30300——
2013-11-22$2.32$2.321,400——
2013-11-21$2.35$2.3510,000——
2013-11-20$2.34$2.34400——
2013-11-19$2.30$2.30100——
2013-11-18$2.33$2.332,100——
2013-11-15$2.27$2.278,200——
2013-11-14$2.26$2.2632,500——
2013-11-13$2.16$2.167,500——
2013-11-12$2.17$2.171,600——
2013-11-11$2.20$2.20500——
2013-11-08$2.22$2.2223,300——
2013-11-07$2.14$2.1422,800——
2013-11-06$2.15$2.156,000——
2013-11-05$2.17$2.1718,600——
2013-11-04$2.17$2.1714,200——
2013-11-01$2.19$2.1931,100——
2013-10-31$2.33$2.334,900——
2013-10-30$2.31$2.3140,700——
2013-10-29$2.45$2.4524,600——
2013-10-28$2.28$2.284,900——
2013-10-25$2.37$2.37200——
2013-10-24$2.40$2.4011,300——
2013-10-23$2.32$2.3214,100——
2013-10-22$2.38$2.382,200——
2013-10-21$2.35$2.359,500——
2013-10-18$2.40$2.4011,200——
2013-10-17$2.42$2.421,000——
2013-10-16$2.39$2.398,800——
2013-10-15$2.38$2.3824,500——
2013-10-14$2.45$2.4519,300——
2013-10-11$2.39$2.3915,900——
2013-10-10$2.42$2.4222,400——
2013-10-09$2.42$2.4216,200——
2013-10-08$2.39$2.3961,700——
2013-10-07$2.55$2.55358,800——
2013-10-04$2.48$2.48155,100——
2013-10-03$2.06$2.061,800——
2013-10-02$2.11$2.1116,600——
2013-10-01$2.12$2.1219,600——
2013-09-30$2.00$2.0012,100——
2013-09-27$1.95$1.9518,000——
2013-09-26$2.01$2.0136,200——
2013-09-25$2.10$2.1041,000——
2013-09-24$2.07$2.0763,900——
2013-09-23$2.01$2.015,500——
2013-09-20$2.00$2.0022,300——
2013-09-19$1.99$1.990——
2013-09-18$1.99$1.99100——
2013-09-17$1.96$1.96100——
2013-09-16$1.95$1.951,800——
2013-09-13$1.94$1.941,200——
2013-09-12$1.93$1.93400——
2013-09-11$1.90$1.905,100——
2013-09-10$1.91$1.918,500——
2013-09-09$1.93$1.933,000——
2013-09-06$1.98$1.984,300——
2013-09-05$1.98$1.980——
2013-09-04$1.98$1.980——
2013-09-03$1.98$1.980——
2013-08-30$1.92$1.923,000——
2013-08-29$1.90$1.9011,000——
2013-08-28$1.90$1.9020,600——
2013-08-27$1.90$1.90800——
2013-08-26$1.92$1.922,000——
2013-08-23$1.92$1.924,900——
2013-08-22$1.93$1.9312,000——
2013-08-21$1.90$1.90800——
2013-08-20$1.90$1.90100——
2013-08-19$1.90$1.902,900——
2013-08-16$1.90$1.9014,800——
2013-08-15$1.92$1.92100——
2013-08-14$1.95$1.955,000——
2013-08-13$1.95$1.950——
2013-08-12$1.95$1.95100——
2013-08-09$1.98$1.981,900——
2013-08-08$1.99$1.993,100——
2013-08-07$1.90$1.901,000——
2013-08-06$1.90$1.900——
2013-08-05$1.90$1.905,800——
2013-08-02$1.93$1.930——
2013-08-01$1.93$1.930——
2013-07-31$1.93$1.93300——
2013-07-30$1.95$1.951,800——
2013-07-29$1.95$1.950——
2013-07-26$1.95$1.951,100——
2013-07-25$1.94$1.940——
2013-07-24$1.94$1.94500——
2013-07-23$1.95$1.952,100——
2013-07-22$1.92$1.923,000——
2013-07-19$1.94$1.948,100——
2013-07-18$1.92$1.924,700——
2013-07-17$1.91$1.9126,300——
2013-07-16$1.91$1.915,000——
2013-07-15$1.92$1.9212,000——
2013-07-12$1.90$1.9011,500——
2013-07-11$1.90$1.903,300——
2013-07-10$1.92$1.92900——
2013-07-09$1.91$1.915,000——
2013-07-08$1.92$1.923,200——
2013-07-05$1.90$1.90100——
2013-07-03$1.90$1.9010,000——
2013-07-02$1.91$1.91100——
2013-07-01$1.91$1.9114,600——
2013-06-28$1.90$1.900——
2013-06-27$1.90$1.900——
2013-06-26$1.90$1.900——
2013-06-25$1.90$1.9027,400——
2013-06-24$1.90$1.901,100——
2013-06-21$1.91$1.910——
2013-06-20$1.91$1.910——
2013-06-19$1.91$1.911,800——
2013-06-18$1.90$1.901,100——
2013-06-17$1.90$1.900——
2013-06-14$1.90$1.900——
2013-06-13$1.90$1.909,900——
2013-06-12$1.84$1.841,100——
2013-06-11$1.94$1.9411,000——
2013-06-10$1.90$1.905,000——
2013-06-07$1.92$1.92100——
2013-06-06$1.90$1.900——
2013-06-05$1.90$1.901,300——
2013-06-04$1.90$1.900——
2013-06-03$1.90$1.9022,100——
2013-05-31$1.90$1.9017,200——
2013-05-30$1.91$1.91500——
2013-05-29$1.91$1.912,000——
2013-05-28$1.90$1.90800——
2013-05-24$1.90$1.903,900——
2013-05-23$1.90$1.9013,400——
2013-05-22$1.93$1.930——
2013-05-21$1.93$1.938,000——
2013-05-20$1.90$1.903,300——
2013-05-17$1.90$1.9011,300——
2013-05-16$1.90$1.90100——
2013-05-15$1.91$1.910——
2013-05-14$1.91$1.9175,600——
2013-05-13$2.04$2.0411,900——
2013-05-10$2.04$2.0418,300——
2013-05-09$2.03$2.0314,600——
2013-05-08$2.02$2.029,600——
2013-05-07$2.00$2.0046,400——
2013-05-06$2.01$2.0126,800——
2013-05-03$1.97$1.977,900——
2013-05-02$1.94$1.94300——
2013-05-01$1.97$1.976,100——
2013-04-30$2.00$2.0016,900——
2013-04-29$2.04$2.0410,900——
2013-04-26$2.00$2.00700——
2013-04-25$2.04$2.045,000——
2013-04-24$2.09$2.090——
2013-04-23$2.09$2.092,400——
2013-04-22$2.10$2.10500——
2013-04-19$2.10$2.107,800——
2013-04-18$2.05$2.051,900——
2013-04-17$2.00$2.001,000——
2013-04-16$2.00$2.00200——
2013-04-15$2.02$2.0226,800——
2013-04-12$2.02$2.02400——
2013-04-11$2.01$2.010——
2013-04-10$2.01$2.012,100——
2013-04-09$2.00$2.008,400——
2013-04-08$2.00$2.002,300——
2013-04-05$2.00$2.00900——
2013-04-04$2.00$2.00300——
2013-04-03$2.00$2.00500——
2013-04-02$2.01$2.011,000——
2013-04-01$2.08$2.082,700——
2013-03-28$2.09$2.09400——
2013-03-27$2.02$2.022,700——
2013-03-26$2.00$2.001,700——
2013-03-25$2.00$2.000——
2013-03-22$2.00$2.00900——
2013-03-21$2.00$2.00100——
2013-03-20$2.01$2.011,000——
2013-03-19$2.02$2.025,600——
2013-03-18$2.06$2.06200——
2013-03-15$2.09$2.091,000——
2013-03-14$2.14$2.141,100——
2013-03-13$2.11$2.112,400——
2013-03-12$2.08$2.08300——
2013-03-11$2.07$2.071,100——
2013-03-08$2.12$2.1230,000——
2013-03-07$2.00$2.0019,000——
2013-03-06$2.00$2.0010,800——
2013-03-05$2.02$2.024,200——
2013-03-04$2.03$2.030——
2013-03-01$2.03$2.03700——
2013-02-28$2.06$2.06900——
2013-02-27$2.08$2.080——
2013-02-26$2.08$2.083,300——
2013-02-25$2.10$2.103,000——
2013-02-22$2.17$2.171,300——
2013-02-21$2.19$2.190——
2013-02-20$2.19$2.191,800——
2013-02-19$2.20$2.2014,800——
2013-02-15$2.24$2.240——
2013-02-14$2.24$2.245,800——
2013-02-13$2.15$2.15800——
2013-02-12$2.23$2.231,900——
2013-02-11$2.14$2.14400——
2013-02-08$2.07$2.0710,900——
2013-02-07$2.07$2.0713,800——
2013-02-06$2.18$2.185,900——
2013-02-05$2.18$2.183,300——
2013-02-04$2.14$2.140——
2013-02-01$2.14$2.1421,800——
2013-01-31$2.18$2.1811,500——
2013-01-30$2.09$2.091,200——
2013-01-29$2.19$2.19800——
2013-01-28$2.03$2.033,200——
2013-01-25$2.12$2.124,800——
2013-01-24$2.20$2.207,400——
2013-01-23$2.01$2.01300——
2013-01-22$2.00$2.0019,300——
2013-01-18$1.92$1.92600——
2013-01-17$1.95$1.954,600——
2013-01-16$2.02$2.021,300——
2013-01-15$2.04$2.04100——
2013-01-14$2.06$2.069,800——
2013-01-11$2.08$2.0821,000——
2013-01-10$2.37$2.3727,200——
2013-01-09$2.08$2.0813,600——
2013-01-08$2.04$2.044,800——
2013-01-07$1.95$1.95600——
2013-01-04$1.95$1.952,600——
2013-01-03$2.05$2.050——
2013-01-02$2.05$2.050——