Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On-Demand Enterprise Index (CIX: ONDEMAND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4078 4102 3971 4017 0 -99.84(-2.43%)
Oct 29, 2020 4103 4171 4072 4116 0 +32.10(+0.79%)
Oct 28, 2020 4172 4194 4069 4084 0 -169.21(-3.98%)
Oct 27, 2020 4225 4287 4189 4254 0 +52.76(+1.26%)
Oct 26, 2020 4246 4309 4145 4201 0 -120.58(-2.79%)
Oct 23, 2020 4306 4328 4257 4321 0 +0.61(+0.01%)
Oct 22, 2020 4318 4350 4252 4321 0 -7.54(-0.17%)
Oct 21, 2020 4329 4382 4296 4328 0 -20.70(-0.48%)
Oct 20, 2020 4371 4411 4321 4349 0 -6.33(-0.15%)
Oct 19, 2020 4462 4504 4338 4355 0 -84.09(-1.89%)
Oct 16, 2020 4486 4532 4378 4439 0 -26.60(-0.60%)
Oct 15, 2020 4414 4484 4394 4466 0 -29.79(-0.66%)
Oct 14, 2020 4561 4587 4466 4496 0 -55.60(-1.22%)
Oct 13, 2020 4572 4607 4518 4551 0 +1.56(+0.03%)
Oct 12, 2020 4483 4602 4454 4550 0 +127.46(+2.88%)
Oct 09, 2020 4358 4436 4339 4422 0 +86.08(+1.99%)
Oct 08, 2020 4351 4373 4301 4336 0 +19.57(+0.45%)
Oct 07, 2020 4250 4326 4242 4317 0 +98.67(+2.34%)
Oct 06, 2020 4276 4315 4201 4218 0 -85.85(-1.99%)
Oct 05, 2020 4249 4311 4240 4304 0 +80.98(+1.92%)
Oct 02, 2020 4251 4310 4211 4223 0 -112.94(-2.60%)
Oct 01, 2020 4342 4360 4296 4336 0 +51.71(+1.21%)
Sep 30, 2020 4253 4340 4236 4284 0 +32.81(+0.77%)
Sep 29, 2020 4281 4303 4236 4251 0 -32.89(-0.77%)
Sep 28, 2020 4279 4317 4233 4284 0 +70.29(+1.67%)
Sep 25, 2020 4144 4232 4104 4214 0 +82.56(+2.00%)
Sep 24, 2020 4079 4184 4060 4131 0 +32.16(+0.78%)
Sep 23, 2020 4241 4251 4089 4099 0 -147.04(-3.46%)
Sep 22, 2020 4179 4258 4127 4246 0 +121.80(+2.95%)
Sep 21, 2020 4061 4138 4015 4124 0 +13.12(+0.32%)
Sep 18, 2020 4176 4191 4046 4111 0 -54.59(-1.31%)
Sep 17, 2020 4131 4194 4105 4166 0 -52.62(-1.25%)
Sep 16, 2020 4318 4332 4207 4219 0 -69.45(-1.62%)
Sep 15, 2020 4268 4312 4237 4288 0 +67.17(+1.59%)
Sep 14, 2020 4248 4306 4199 4221 0 +23.22(+0.55%)
Sep 11, 2020 4288 4315 4152 4198 0 -38.12(-0.90%)
Sep 10, 2020 4378 4418 4218 4236 0 -101.24(-2.33%)
Sep 09, 2020 4269 4391 4243 4337 0 +150.00(+3.58%)
Sep 08, 2020 4216 4315 4169 4187 0 -182.94(-4.19%)
Sep 04, 2020 4406 4471 4192 4370 0 -79.10(-1.78%)
Sep 03, 2020 4630 4638 4388 4449 0 -231.44(-4.94%)
Sep 02, 2020 4645 4710 4599 4680 0 +65.18(+1.41%)
Sep 01, 2020 4585 4624 4556 4615 0 +46.52(+1.02%)
Aug 31, 2020 4560 4625 4526 4569 0 -5.32(-0.12%)
Aug 28, 2020 4571 4610 4535 4574 0 +24.53(+0.54%)
Aug 27, 2020 4545 4623 4467 4550 0 +19.37(+0.43%)
Aug 26, 2020 4438 4548 4425 4530 0 +130.42(+2.96%)
Aug 25, 2020 4351 4417 4329 4400 0 +46.09(+1.06%)
Aug 24, 2020 4361 4407 4310 4354 0 +26.08(+0.60%)
Aug 21, 2020 4337 4370 4311 4328 0 -22.19(-0.51%)
Aug 20, 2020 4286 4370 4267 4350 0 +60.57(+1.41%)
Aug 19, 2020 4326 4348 4275 4289 0 -36.11(-0.83%)
Aug 18, 2020 4274 4352 4250 4325 0 +81.18(+1.91%)
Aug 17, 2020 4239 4267 4214 4244 0 +26.00(+0.62%)
Aug 14, 2020 4230 4246 4187 4218 0 -5.44(-0.13%)
Aug 13, 2020 4248 4286 4210 4224 0 -36.55(-0.86%)
Aug 12, 2020 4199 4281 4184 4260 0 +95.55(+2.29%)
Aug 11, 2020 4230 4263 4157 4165 0 -83.89(-1.97%)
Aug 10, 2020 4280 4296 4198 4248 0 -38.49(-0.90%)
Aug 07, 2020 4335 4355 4252 4287 0 -67.49(-1.55%)
Aug 06, 2020 4304 4370 4276 4354 0 +38.83(+0.90%)
Aug 05, 2020 4313 4348 4263 4316 0 +27.92(+0.65%)
Aug 04, 2020 4269 4316 4234 4288 0 -9.23(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.