YOD

You On Demand Holdings, Inc. Historical Stock Prices

$2.71
*  
0.07
2.52%
Get YOD Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading YOD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.83  2.83  2.70  2.71 149,469
07/29/2014 2.83 2.83 2.7 2.71 149,469
07/28/2014 2.78 2.89 2.73 2.78 199,206
07/25/2014 2.75 2.88 2.7 2.78 291,434
07/24/2014 2.9 2.95 2.72 2.77 262,301
07/23/2014 2.65 2.9 2.65 2.86 772,104
07/22/2014 2.71 2.8 2.63 2.68 111,619
07/21/2014 2.75 2.87 2.662 2.7 428,941
07/18/2014 2.51 2.8 2.46 2.74 871,712
07/17/2014 2.52 2.6 2.47 2.55 87,128
07/16/2014 2.51 2.5699 2.43 2.52 285,049
07/15/2014 2.74 2.74 2.47 2.52 327,230
07/14/2014 2.76 2.76 2.62 2.65 186,468
07/11/2014 2.78 2.78 2.65 2.7 136,164
07/10/2014 2.85 2.86 2.66 2.75 321,085
07/09/2014 2.79 3.06 2.74 2.9 963,353
07/08/2014 2.71 2.79 2.45 2.75 392,990
07/07/2014 2.81 2.89 2.62 2.75 382,711
07/03/2014 3.1 3.1 2.78 2.85 562,277
07/02/2014 2.83 3.14 2.8 3.12 1,138,492
07/01/2014 2.7 2.96 2.7 2.87 873,343
06/30/2014 2.71 2.84 2.66 2.69 275,285
06/27/2014 2.71 2.77 2.61 2.7 279,101
06/26/2014 2.85 2.8801 2.67 2.72 465,359
06/25/2014 2.82 2.9 2.77 2.81 489,778
06/24/2014 3.19 3.2 2.841 2.93 444,625
06/23/2014 3.37 3.39 3.03 3.1 769,658
06/20/2014 3.54 3.64 3.3 3.37 604,843
06/19/2014 3.72 3.72 3.52 3.57 315,226
06/18/2014 3.71 3.84 3.64 3.68 617,544
06/17/2014 3.57 3.97 3.57 3.74 1,430,096
06/16/2014 3.68 3.95 3.56 3.62 788,740
06/13/2014 3.69 3.9 3.45 3.71 1,123,041
06/12/2014 3.59 3.85 3.45 3.56 875,846
06/11/2014 3.54 3.89 3.42 3.57 1,182,003
06/10/2014 3.37 3.7 3.23 3.54 962,793
06/09/2014 3.25 3.64 3.19 3.36 1,150,377
06/06/2014 3.07 3.37 3.02 3.28 901,872
06/05/2014 3.03 3.25 2.98 3.02 362,640
06/04/2014 3.01 3.1 2.96 3.07 150,231
06/03/2014 3.15 3.15 2.95 3.09 444,601
06/02/2014 3.22 3.35 2.9601 3.27 781,393
05/30/2014 3.26 3.53 3.2 3.21 683,366
05/29/2014 3.17 3.58 3.03 3.27 1,370,738
05/28/2014 2.82 3.24 2.7 3.12 1,338,652
05/27/2014 3.21 3.2299 2.66 2.82 1,366,362
05/23/2014 2.32 3.7 2.23 3.23 4,440,092
05/22/2014 2.1 2.28 2.0101 2.16 524,620
05/21/2014 2 2.12 2 2.11 196,351
05/20/2014 2.31 2.315 1.92 2.02 509,786
05/19/2014 2.55 2.64 2.173 2.27 319,081
05/16/2014 2.66 2.66 2.44 2.5 231,347
05/15/2014 2.71 2.71 2.5 2.71 228,772
05/14/2014 2.83 2.8399 2.55 2.71 167,837
05/13/2014 2.6 2.8 2.6 2.76 256,529
05/12/2014 2.38 2.6 2.3701 2.56 213,599
05/09/2014 2.45 2.4616 2.25 2.34 119,728
05/08/2014 2.43 2.6 2.3901 2.44 259,484
05/07/2014 2.67 2.72 2.31 2.41 339,161
05/06/2014 2.8 2.83 2.621 2.68 177,617
05/05/2014 2.67 2.84 2.5298 2.7799 359,638
05/02/2014 2.81 2.87 2.67 2.7 221,736
05/01/2014 2.98 2.994 2.76 2.81 196,438
04/30/2014 2.81 3.03 2.73 2.97 908,591
04/29/2014 2.8 2.8793 2.62 2.72 347,529
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?