YOD

You On Demand Holdings, Inc. Historical Stock Prices

$2.42
*  
0.16
7.08%
Get YOD Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading YOD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    YOD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.28  2.4699  2.28  2.42 196,266
03/27/2015 2.28 2.4699 2.28 2.42 196,266
03/26/2015 2.19 2.37 2.19 2.26 108,052
03/25/2015 2.27 2.3101 2.21 2.24 115,762
03/24/2015 2.25 2.29 2.2314 2.29 79,944
03/23/2015 2.23 2.27 2.21 2.22 100,979
03/20/2015 2.26 2.29 2.25 2.25 96,759
03/19/2015 2.34 2.36 2.26 2.28 111,826
03/18/2015 2.37 2.61 2.31 2.36 622,612
03/17/2015 2.21 2.37 2.21 2.3 201,385
03/16/2015 2.21 2.2301 2.21 2.21 40,086
03/13/2015 2.21 2.25 2.21 2.23 87,480
03/12/2015 2.09 2.23 2.09 2.21 131,493
03/11/2015 2.02 2.09 1.9701 2.09 60,475
03/10/2015 2.04 2.1 1.94 2.02 143,610
03/09/2015 2.09 2.09 2.04 2.06 143,715
03/06/2015 2.0501 2.1099 2.05 2.06 46,318
03/05/2015 2.05 2.15 2.02 2.05 89,042
03/04/2015 2.13 2.13 2.05 2.05 94,787
03/03/2015 2.2 2.23 2.1 2.1 132,473
03/02/2015 2.27 2.27 2.16 2.24 172,265
02/27/2015 2.29 2.29 2.25 2.25 107,708
02/26/2015 2.29 2.29 2.25 2.25 126,368
02/25/2015 2.2 2.28 2.2 2.27 122,667
02/24/2015 2.27 2.27 2.22 2.25 77,953
02/23/2015 2.25 2.3033 2.2 2.2 63,289
02/20/2015 2.22 2.33 2.22 2.25 94,840
02/19/2015 2.18 2.25 2.16 2.25 69,893
02/18/2015 2.14 2.2399 2.1 2.2399 151,576
02/17/2015 2.18 2.21 2.13 2.14 139,930
02/13/2015 2.2 2.24 2.13 2.22 226,021
02/12/2015 2.21 2.21 2.16 2.18 118,314
02/11/2015 2.15 2.2221 2.13 2.18 120,162
02/10/2015 2.22 2.22 2.13 2.19 139,883
02/09/2015 2.24 2.3299 2.13 2.13 288,872
02/06/2015 2.33 2.38 2.2328 2.24 527,763
02/05/2015 2.17 2.339 2.1 2.29 849,191
02/04/2015 2.2 2.29 2.1188 2.2 547,470
02/03/2015 2.42 2.43 2.15 2.25 1,505,329
02/02/2015 2.64 3.4 2.4 2.46 16,154,070
01/30/2015 2.07 2.083 2.05 2.05 89,354
01/29/2015 2.05 2.08 2.02 2.02 35,880
01/28/2015 2 2.1 2 2 207,472
01/27/2015 2.06 2.16 2.06 2.08 23,808
01/26/2015 2.1 2.21 2.071 2.12 109,010
01/23/2015 2.07 2.16 2.07 2.1 52,372
01/22/2015 2.073 2.15 2.0701 2.1 79,658
01/21/2015 2.05 2.1 2.05 2.05 57,525
01/20/2015 2.05 2.0681 2.05 2.05 40,123
01/16/2015 2.05 2.14 2.05 2.05 70,162
01/15/2015 2.1 2.1 2 2.09 43,988
01/14/2015 2.12 2.1295 2.03 2.07 56,619
01/13/2015 2.09 2.17 2.09 2.15 137,935
01/12/2015 2.06 2.11 2.06 2.08 24,108
01/09/2015 2.11 2.11 2.05 2.06 27,341
01/08/2015 2.12 2.14 1.98 2.13 71,777
01/07/2015 2.08 2.13 2.04 2.1 77,286
01/06/2015 2.03 2.0599 2.01 2.03 44,383
01/05/2015 2.02 2.1465 2.01 2.01 85,633
01/02/2015 2.09 2.15 1.99 2.15 66,941
12/31/2014 1.93 2.082 1.91 2.06 153,820
12/30/2014 2 2.07 1.93 2.01 145,956
12/29/2014 2 2.0899 1.95 2 179,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?