Skip to main content
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 (%)
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%)
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.