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 (%)
Jul 31, 2020 4248 4263 4143 4218 0 +65.48(+1.58%)
Jul 30, 2020 4107 4181 4080 4153 0 -5.06(-0.12%)
Jul 29, 2020 4145 4176 4116 4158 0 +38.47(+0.93%)
Jul 28, 2020 4166 4193 4113 4120 0 -54.49(-1.31%)
Jul 27, 2020 4160 4207 4120 4174 0 +48.36(+1.17%)
Jul 24, 2020 4092 4167 4027 4126 0 -55.19(-1.32%)
Jul 23, 2020 4279 4320 4162 4181 0 -135.01(-3.13%)
Jul 22, 2020 4306 4352 4263 4316 0 +9.73(+0.23%)
Jul 21, 2020 4399 4413 4278 4306 0 -46.91(-1.08%)
Jul 20, 2020 4193 4364 4167 4353 0 +197.43(+4.75%)
Jul 17, 2020 4186 4211 4122 4156 0 -16.45(-0.39%)
Jul 16, 2020 4169 4209 4109 4172 0 -44.03(-1.04%)
Jul 15, 2020 4266 4297 4166 4216 0 -40.76(-0.96%)
Jul 14, 2020 4217 4280 4114 4257 0 +16.87(+0.40%)
Jul 13, 2020 4393 4455 4216 4240 0 -115.44(-2.65%)
Jul 10, 2020 4342 4370 4286 4356 0 +9.50(+0.22%)
Jul 09, 2020 4332 4379 4258 4346 0 +61.62(+1.44%)
Jul 08, 2020 4220 4287 4196 4284 0 +60.08(+1.42%)
Jul 07, 2020 4245 4291 4182 4224 0 -30.89(-0.73%)
Jul 06, 2020 4175 4265 4162 4255 0 +130.20(+3.16%)
Jul 02, 2020 4133 4183 4102 4125 0 +23.29(+0.57%)
Jul 01, 2020 4035 4137 4011 4102 0 +59.76(+1.48%)
Jun 30, 2020 3948 4059 3939 4042 0 +93.63(+2.37%)
Jun 29, 2020 3925 3960 3867 3948 0 +20.87(+0.53%)
Jun 26, 2020 3998 4013 3899 3927 0 -66.66(-1.67%)
Jun 25, 2020 3961 4002 3913 3994 0 +34.45(+0.87%)
Jun 24, 2020 4025 4052 3937 3960 0 -66.97(-1.66%)
Jun 23, 2020 4021 4070 3999 4027 0 +31.54(+0.79%)
Jun 22, 2020 3934 4004 3913 3995 0 +70.31(+1.79%)
Jun 19, 2020 3969 3990 3898 3925 0 +0.17(+0.00%)
Jun 18, 2020 3890 3935 3874 3925 0 +32.53(+0.84%)
Jun 17, 2020 3913 3935 3877 3892 0 +4.19(+0.11%)
Jun 16, 2020 3893 3924 3837 3888 0 +69.77(+1.83%)
Jun 15, 2020 3725 3837 3706 3818 0 +43.66(+1.16%)
Jun 12, 2020 3830 3864 3713 3774 0 +19.65(+0.52%)
Jun 11, 2020 3879 3944 3741 3755 0 -200.55(-5.07%)
Jun 10, 2020 3909 4014 3889 3955 0 +78.57(+2.03%)
Jun 09, 2020 3837 3909 3815 3877 0 +33.98(+0.88%)
Jun 08, 2020 3796 3850 3770 3843 0 +38.10(+1.00%)
Jun 05, 2020 3740 3823 3723 3805 0 +65.85(+1.76%)
Jun 04, 2020 3753 3796 3715 3739 0 -27.02(-0.72%)
Jun 03, 2020 3756 3782 3732 3766 0 +12.64(+0.34%)
Jun 02, 2020 3740 3756 3694 3753 0 +22.88(+0.61%)
Jun 01, 2020 3722 3747 3699 3730 0 -4.22(-0.11%)
May 29, 2020 3700 3747 3660 3735 0 +51.70(+1.40%)
May 28, 2020 3676 3740 3654 3683 0 -9.64(-0.26%)
May 27, 2020 3665 3697 3587 3693 0 +15.21(+0.41%)
May 26, 2020 3751 3758 3666 3677 0 -11.46(-0.31%)
May 22, 2020 3691 3715 3664 3689 0 +0.31(+0.01%)
May 21, 2020 3746 3774 3682 3688 0 -60.95(-1.63%)
May 20, 2020 3724 3761 3705 3749 0 +63.35(+1.72%)
May 19, 2020 3691 3744 3670 3686 0 -2.59(-0.07%)
May 18, 2020 3687 3714 3651 3689 0 +43.30(+1.19%)
May 15, 2020 3578 3682 3551 3645 0 +31.42(+0.87%)
May 14, 2020 3554 3622 3523 3614 0 +34.94(+0.98%)
May 13, 2020 3625 3660 3527 3579 0 -31.39(-0.87%)
May 12, 2020 3705 3715 3608 3610 0 -85.80(-2.32%)
May 11, 2020 3640 3716 3633 3696 0 +35.94(+0.98%)
May 08, 2020 3649 3669 3619 3660 0 +38.44(+1.06%)
May 07, 2020 3635 3647 3596 3622 0 +24.66(+0.69%)
May 06, 2020 3590 3627 3571 3597 0 +25.74(+0.72%)
May 05, 2020 3583 3622 3554 3571 0 +22.19(+0.63%)
May 04, 2020 3470 3557 3459 3549 0 +54.96(+1.57%)
May 01, 2020 3543 3583 3471 3494 0 -157.59(-4.32%)
Apr 30, 2020 3647 3682 3586 3652 0 +41.41(+1.15%)
Apr 29, 2020 3545 3627 3518 3610 0 +116.15(+3.32%)
Apr 28, 2020 3588 3594 3483 3494 0 -70.88(-1.99%)
Apr 27, 2020 3613 3625 3541 3565 0 -9.92(-0.28%)
Apr 24, 2020 3536 3582 3501 3575 0 +46.16(+1.31%)
Apr 23, 2020 3555 3592 3510 3529 0 -9.81(-0.28%)
Apr 22, 2020 3513 3564 3491 3539 0 +94.68(+2.75%)
Apr 21, 2020 3560 3574 3396 3444 0 -141.43(-3.94%)
Apr 20, 2020 3590 3654 3570 3585 0 -27.55(-0.76%)
Apr 17, 2020 3621 3646 3547 3613 0 +16.16(+0.45%)
Apr 16, 2020 3544 3633 3510 3597 0 +97.53(+2.79%)
Apr 15, 2020 3478 3539 3439 3499 0 -32.74(-0.93%)
Apr 14, 2020 3449 3544 3425 3532 0 +145.63(+4.30%)
Apr 13, 2020 3304 3398 3277 3386 0 +67.45(+2.03%)
Apr 09, 2020 3336 3364 3276 3319 0 +5.31(+0.16%)
Apr 08, 2020 3292 3336 3260 3314 0 +53.88(+1.65%)
Apr 07, 2020 3343 3364 3249 3260 0 -16.12(-0.49%)
Apr 06, 2020 3177 3293 3145 3276 0 +197.21(+6.41%)
Apr 03, 2020 3095 3135 3042 3079 0 -26.60(-0.86%)
Apr 02, 2020 3033 3116 3010 3105 0 +57.50(+1.89%)
Apr 01, 2020 3065 3137 3012 3048 0 -94.76(-3.02%)
Mar 31, 2020 3189 3255 3122 3143 0 -55.76(-1.74%)
Mar 30, 2020 3096 3218 3062 3198 0 +145.78(+4.78%)
Mar 27, 2020 3090 3147 3035 3053 0 -113.15(-3.57%)
Mar 26, 2020 3023 3181 3006 3166 0 +177.35(+5.93%)
Mar 25, 2020 3036 3129 2951 2988 0 -56.98(-1.87%)
Mar 24, 2020 2988 3077 2924 3045 0 +176.16(+6.14%)
Mar 23, 2020 2818 2928 2753 2869 0 +40.73(+1.44%)
Mar 20, 2020 2954 3008 2792 2828 0 -59.78(-2.07%)
Mar 19, 2020 2896 3033 2821 2888 0 +13.60(+0.47%)
Mar 18, 2020 2769 2945 2719 2875 0 -20.92(-0.72%)
Mar 17, 2020 2800 2973 2695 2896 0 +145.62(+5.30%)
Mar 16, 2020 2730 2948 2646 2750 0 -307.08(-10.05%)
Mar 13, 2020 2900 3087 2771 3057 0 +351.01(+12.97%)
Mar 12, 2020 2847 2960 2701 2706 0 -317.29(-10.49%)
Mar 11, 2020 3098 3122 2980 3023 0 -150.01(-4.73%)
Mar 10, 2020 3123 3179 3015 3173 0 +178.96(+5.98%)
Mar 09, 2020 2984 3116 2950 2994 0 -198.86(-6.23%)
Mar 06, 2020 3172 3221 3107 3193 0 -59.75(-1.84%)
Mar 05, 2020 3268 3334 3233 3253 0 -98.43(-2.94%)
Mar 04, 2020 3302 3355 3249 3351 0 +116.62(+3.61%)
Mar 03, 2020 3364 3413 3197 3235 0 -122.85(-3.66%)
Mar 02, 2020 3247 3360 3182 3358 0 +152.32(+4.75%)
Feb 28, 2020 3078 3233 3058 3205 0 +13.81(+0.43%)
Feb 27, 2020 3276 3351 3187 3191 0 -184.23(-5.46%)
Feb 26, 2020 3375 3443 3342 3376 0 +15.63(+0.47%)
Feb 25, 2020 3473 3486 3343 3360 0 -74.16(-2.16%)
Feb 24, 2020 3408 3497 3357 3434 0 -145.52(-4.07%)
Feb 21, 2020 3648 3654 3558 3580 0 -89.55(-2.44%)
Feb 20, 2020 3702 3716 3615 3669 0 -36.13(-0.98%)
Feb 19, 2020 3708 3726 3686 3705 0 +13.51(+0.37%)
Feb 18, 2020 3666 3707 3656 3692 0 +18.39(+0.50%)
Feb 14, 2020 3671 3696 3640 3674 0 +1.62(+0.04%)
Feb 13, 2020 3660 3708 3651 3672 0 -29.63(-0.80%)
Feb 12, 2020 3706 3727 3668 3702 0 +17.38(+0.47%)
Feb 11, 2020 3733 3760 3663 3684 0 -17.09(-0.46%)
Feb 10, 2020 3626 3704 3619 3701 0 +73.19(+2.02%)
Feb 07, 2020 3611 3667 3594 3628 0 +1.26(+0.03%)
Feb 06, 2020 3604 3639 3580 3627 0 +33.71(+0.94%)
Feb 05, 2020 3633 3649 3561 3593 0 +16.60(+0.46%)
Feb 04, 2020 3540 3593 3521 3576 0 +88.03(+2.52%)
Feb 03, 2020 3455 3518 3446 3488 0 +44.41(+1.29%)
Jan 31, 2020 3500 3507 3429 3444 0 +26.63(+0.78%)
Jan 30, 2020 3407 3429 3369 3417 0 +45.13(+1.34%)
Jan 29, 2020 3391 3407 3351 3372 0 +9.89(+0.29%)
Jan 28, 2020 3336 3374 3319 3362 0 +45.84(+1.38%)
Jan 27, 2020 3311 3354 3289 3317 0 -70.45(-2.08%)
Jan 24, 2020 3423 3442 3363 3387 0 -7.13(-0.21%)
Jan 23, 2020 3386 3403 3364 3394 0 +9.89(+0.29%)
Jan 22, 2020 3400 3418 3372 3384 0 +4.04(+0.12%)
Jan 21, 2020 3361 3402 3354 3380 0 +14.09(+0.42%)
Jan 17, 2020 3382 3387 3342 3366 0 +2.62(+0.08%)
Jan 16, 2020 3343 3370 3329 3364 0 +45.24(+1.36%)
Jan 15, 2020 3322 3344 3306 3318 0 +1.53(+0.05%)
Jan 14, 2020 3335 3344 3304 3317 0 -22.41(-0.67%)
Jan 13, 2020 3318 3345 3307 3339 0 +30.75(+0.93%)
Jan 10, 2020 3336 3345 3302 3308 0 -16.61(-0.50%)
Jan 09, 2020 3326 3340 3305 3325 0 +26.67(+0.81%)
Jan 08, 2020 3285 3320 3267 3298 0 +17.28(+0.53%)
Jan 07, 2020 3296 3310 3265 3281 0 -13.31(-0.40%)
Jan 06, 2020 3245 3299 3238 3294 0 +20.95(+0.64%)
Jan 03, 2020 3260 3298 3256 3273 0 -39.68(-1.20%)
Jan 02, 2020 3276 3315 3266 3313 0 +65.43(+2.01%)
Dec 31, 2019 3230 3252 3221 3248 0 +7.51(+0.23%)
Dec 30, 2019 3275 3281 3226 3240 0 -33.78(-1.03%)
Dec 27, 2019 3286 3300 3263 3274 0 +4.12(+0.13%)
Dec 26, 2019 3225 3273 3221 3270 0 +52.16(+1.62%)
Dec 24, 2019 3225 3230 3212 3218 0 -5.18(-0.16%)
Dec 23, 2019 3222 3236 3211 3223 0 +6.75(+0.21%)
Dec 20, 2019 3224 3240 3197 3216 0 +17.81(+0.56%)
Dec 19, 2019 3171 3202 3163 3198 0 +24.13(+0.76%)
Dec 18, 2019 3178 3195 3166 3174 0 -3.26(-0.10%)
Dec 17, 2019 3187 3199 3164 3177 0 -8.02(-0.25%)
Dec 16, 2019 3184 3202 3170 3185 0 +13.75(+0.43%)
Dec 13, 2019 3164 3191 3149 3172 0 +2.74(+0.09%)
Dec 12, 2019 3136 3177 3124 3169 0 +32.73(+1.04%)
Dec 11, 2019 3129 3142 3112 3136 0 +14.69(+0.47%)
Dec 10, 2019 3124 3137 3111 3122 0 -4.15(-0.13%)
Dec 09, 2019 3121 3148 3116 3126 0 -2.49(-0.08%)
Dec 06, 2019 3123 3136 3107 3128 0 +25.80(+0.83%)
Dec 05, 2019 3118 3124 3092 3102 0 -9.18(-0.30%)
Dec 04, 2019 3131 3141 3102 3112 0 -5.14(-0.16%)
Dec 03, 2019 3098 3126 3074 3117 0 -20.55(-0.66%)
Dec 02, 2019 3180 3183 3114 3137 0 -36.96(-1.16%)
Nov 29, 2019 3187 3198 3168 3174 0 -17.85(-0.56%)
Nov 27, 2019 3188 3203 3169 3192 0 +8.08(+0.25%)
Nov 26, 2019 3174 3194 3165 3184 0 +15.37(+0.49%)
Nov 25, 2019 3143 3175 3139 3169 0 +36.45(+1.16%)
Nov 22, 2019 3139 3149 3115 3132 0 +4.43(+0.14%)
Nov 21, 2019 3131 3143 3112 3128 0 -6.03(-0.19%)
Nov 20, 2019 3146 3162 3112 3134 0 -15.73(-0.50%)
Nov 19, 2019 3157 3168 3136 3149 0 +5.22(+0.17%)
Nov 18, 2019 3134 3151 3109 3144 0 +8.69(+0.28%)
Nov 15, 2019 3137 3154 3112 3136 0 +12.75(+0.41%)
Nov 14, 2019 3114 3140 3106 3123 0 -12.05(-0.38%)
Nov 13, 2019 3140 3153 3119 3135 0 -15.20(-0.48%)
Nov 12, 2019 3143 3167 3135 3150 0 +11.04(+0.35%)
Nov 11, 2019 3133 3151 3118 3139 0 -10.00(-0.32%)
Nov 08, 2019 3126 3151 3110 3149 0 +20.07(+0.64%)
Nov 07, 2019 3133 3154 3119 3129 0 +1.45(+0.05%)
Nov 06, 2019 3128 3138 3109 3127 0 +0.47(+0.02%)
Nov 05, 2019 3133 3143 3111 3127 0 -0.49(-0.02%)
Nov 04, 2019 3126 3144 3115 3128 0 +23.38(+0.75%)
Nov 01, 2019 3100 3117 3083 3104 0 +15.52(+0.50%)
Oct 31, 2019 3102 3114 3074 3089 0 -16.99(-0.55%)
Oct 30, 2019 3082 3112 3067 3106 0 +30.29(+0.98%)
Oct 29, 2019 3090 3105 3066 3075 0 -20.55(-0.66%)
Oct 28, 2019 3078 3112 3064 3096 0 +42.89(+1.40%)
Oct 25, 2019 2996 3061 2990 3053 0 +21.34(+0.70%)
Oct 24, 2019 3022 3048 3002 3032 0 +32.09(+1.07%)
Oct 23, 2019 2993 3013 2968 3000 0 +3.16(+0.11%)
Oct 22, 2019 3033 3050 2989 2996 0 -31.52(-1.04%)
Oct 21, 2019 3015 3031 2995 3028 0 +35.05(+1.17%)
Oct 18, 2019 3033 3041 2974 2993 0 -38.41(-1.27%)
Oct 17, 2019 3057 3066 3017 3031 0 -13.85(-0.45%)
Oct 16, 2019 3043 3059 3028 3045 0 -8.08(-0.26%)
Oct 15, 2019 3023 3066 3016 3053 0 +40.33(+1.34%)
Oct 14, 2019 3016 3030 3003 3013 0 -6.33(-0.21%)
Oct 11, 2019 3021 3050 3008 3019 0 +40.09(+1.35%)
Oct 10, 2019 2967 2999 2955 2979 0 +9.58(+0.32%)
Oct 09, 2019 2961 2984 2950 2970 0 +41.44(+1.42%)
Oct 08, 2019 2960 2972 2925 2928 0 -45.44(-1.53%)
Oct 07, 2019 2972 2998 2964 2974 0 -14.75(-0.49%)
Oct 04, 2019 2961 2992 2948 2988 0 +35.39(+1.20%)
Oct 03, 2019 2924 2958 2884 2953 0 +30.29(+1.04%)
Oct 02, 2019 2954 2957 2901 2923 0 -52.49(-1.76%)
Oct 01, 2019 3025 3041 2966 2975 0 -35.13(-1.17%)
Sep 30, 2019 2987 3017 2975 3010 0 +28.56(+0.96%)
Sep 27, 2019 3018 3028 2960 2982 0 -23.98(-0.80%)
Sep 26, 2019 3019 3029 2982 3006 0 -13.42(-0.44%)
Sep 25, 2019 2984 3031 2951 3019 0 +36.57(+1.23%)
Sep 24, 2019 3045 3057 2971 2982 0 -46.80(-1.54%)
Sep 23, 2019 3022 3041 3005 3029 0 -4.73(-0.16%)
Sep 20, 2019 3064 3083 3012 3034 0 -27.07(-0.88%)
Sep 19, 2019 3052 3087 3045 3061 0 +24.91(+0.82%)
Sep 18, 2019 3030 3046 2997 3036 0 +2.81(+0.09%)
Sep 17, 2019 3027 3042 3007 3033 0 +12.15(+0.40%)
Sep 16, 2019 3022 3038 3005 3021 0 -29.26(-0.96%)
Sep 13, 2019 3060 3071 3037 3050 0 -9.68(-0.32%)
Sep 12, 2019 3064 3082 3036 3060 0 +12.06(+0.40%)
Sep 11, 2019 3030 3058 3014 3048 0 +15.23(+0.50%)
Sep 10, 2019 3026 3045 2991 3033 0 -6.58(-0.22%)
Sep 09, 2019 3056 3074 3016 3039 0 -4.25(-0.14%)
Sep 06, 2019 3057 3065 3026 3044 0 -11.81(-0.39%)
Sep 05, 2019 3034 3069 3023 3056 0 +63.63(+2.13%)
Sep 04, 2019 2983 3002 2969 2992 0 +37.40(+1.27%)
Sep 03, 2019 2953 2976 2934 2954 0 -16.33(-0.55%)
Aug 30, 2019 2997 3004 2946 2971 0 -6.44(-0.22%)
Aug 29, 2019 2968 2995 2957 2977 0 +44.74(+1.53%)
Aug 28, 2019 2920 2940 2896 2932 0 -3.24(-0.11%)
Aug 27, 2019 2954 2962 2915 2936 0 +0.71(+0.02%)
Aug 26, 2019 2932 2941 2902 2935 0 +36.77(+1.27%)
Aug 23, 2019 2978 3000 2887 2898 0 -89.29(-2.99%)
Aug 22, 2019 3016 3024 2967 2988 0 -22.32(-0.74%)
Aug 21, 2019 3006 3026 2995 3010 0 +36.69(+1.23%)
Aug 20, 2019 2996 3005 2969 2973 0 -28.17(-0.94%)
Aug 19, 2019 3000 3016 2981 3001 0 +42.55(+1.44%)
Aug 16, 2019 2942 2972 2934 2959 0 +43.02(+1.48%)
Aug 15, 2019 2931 2942 2889 2916 0 -15.12(-0.52%)
Aug 14, 2019 2981 2991 2920 2931 0 -98.84(-3.26%)
Aug 13, 2019 2968 3041 2955 3030 0 +60.84(+2.05%)
Aug 12, 2019 2993 3005 2956 2969 0 -38.93(-1.29%)
Aug 09, 2019 3035 3045 2988 3008 0 -39.68(-1.30%)
Aug 08, 2019 3004 3053 2991 3048 0 +62.05(+2.08%)
Aug 07, 2019 2957 2997 2924 2985 0 +3.09(+0.10%)
Aug 06, 2019 2979 3003 2944 2982 0 +34.84(+1.18%)
Aug 05, 2019 2978 2995 2920 2948 0 -102.02(-3.35%)
Aug 02, 2019 3084 3092 3019 3050 0 -48.00(-1.55%)
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.