YOD

You On Demand Holdings, Inc. Common Stock Historical Stock Prices

$1.56
*  
0.0052
0.33%
Get YOD Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading YOD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    YOD After Hours
 
 
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 23-MAR-2016 TO 23-JUN-2016

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 1.54 1.60 1.53 1.56 19,885
06/23/2016 1.54 1.57 1.53 1.5652 6,006
06/22/2016 1.5905 1.5905 1.55 1.57 8,313
06/21/2016 1.57 1.62 1.54 1.54 12,095
06/20/2016 1.57 1.6164 1.56 1.59 7,850
06/17/2016 1.63 1.75 1.55 1.55 87,054
06/16/2016 1.6 1.62 1.56 1.57 30,142
06/15/2016 1.59 1.62 1.55 1.6 19,061
06/14/2016 1.53 1.64 1.53 1.57 38,635
06/13/2016 1.56 1.64 1.53 1.56 48,789
06/10/2016 1.63 1.64 1.54 1.57 17,662
06/09/2016 1.62 1.63 1.58 1.63 28,048
06/08/2016 1.65 1.68 1.6 1.64 30,936
06/07/2016 1.679 1.69 1.52 1.58 132,052
06/06/2016 1.57 1.75 1.57 1.67 152,012
06/03/2016 1.6098 1.6098 1.55 1.6 26,671
06/02/2016 1.57 1.6 1.57 1.59 17,856
06/01/2016 1.56 1.61 1.56 1.6 13,667
05/31/2016 1.56 1.62 1.55 1.55 28,983
05/27/2016 1.6 1.6665 1.5 1.56 74,582
05/26/2016 1.5701 1.67 1.5701 1.61 37,604
05/25/2016 1.54 1.58 1.53 1.58 13,118
05/24/2016 1.53 1.57 1.49 1.56 19,577
05/23/2016 1.57 1.5817 1.495 1.54 46,463
05/20/2016 1.57 1.57 1.49 1.57 21,153
05/19/2016 1.53 1.58 1.49 1.55 85,837
05/18/2016 1.52 1.55 1.51 1.52 22,856
05/17/2016 1.54 1.67 1.51 1.51 30,898
05/16/2016 1.71 1.71 1.52 1.53 35,666
05/13/2016 1.6001 1.6599 1.58 1.6 35,963
05/12/2016 1.7 1.7 1.58 1.61 47,107
05/11/2016 1.78 1.78 1.65 1.7 60,116
05/10/2016 1.743 1.76 1.71 1.71 8,937
05/09/2016 1.73 1.7744 1.7 1.71 55,539
05/06/2016 1.7 1.72 1.66 1.68 22,924
05/05/2016 1.65 1.74 1.61 1.72 80,948
05/04/2016 1.61 1.74 1.58 1.62 69,196
05/03/2016 1.47 1.65 1.47 1.64 91,171
05/02/2016 1.51 1.51 1.37 1.4901 235,243
04/29/2016 1.54 1.56 1.51 1.51 62,250
04/28/2016 1.7 1.7 1.47 1.5466 143,704
04/27/2016 1.7 1.7311 1.63 1.69 80,798
04/26/2016 1.7756 1.7756 1.68 1.71 77,602
04/25/2016 1.81 1.81 1.76 1.78 4,459
04/22/2016 1.77 1.8285 1.76 1.8 59,721
04/21/2016 1.78 1.8 1.76 1.8 18,363
04/20/2016 1.7756 1.8 1.7756 1.78 21,664
04/19/2016 1.75 1.81 1.73 1.78 7,521
04/18/2016 1.8 1.8126 1.73 1.73 280,491
04/15/2016 1.78 1.82 1.7301 1.75 30,578
04/14/2016 1.75 1.78 1.75 1.76 16,458
04/13/2016 1.82 1.85 1.62 1.76 32,011
04/12/2016 1.8 1.84 1.8 1.83 20,841
04/11/2016 1.85 1.85 1.78 1.8 11,400
04/08/2016 1.89 1.89 1.8 1.801 5,527
04/07/2016 1.83 1.88 1.8299 1.87 31,630
04/06/2016 1.78 1.86 1.78 1.85 45,260
04/05/2016 1.79 1.88 1.75 1.78 53,532
04/04/2016 1.82 1.9 1.78 1.79 34,384
04/01/2016 1.85 1.85 1.81 1.83 39,684
03/31/2016 1.96 2.0399 1.85 1.85 107,392
03/30/2016 1.99 2.25 1.88 1.96 1,005,331
03/29/2016 1.776 1.81 1.76 1.8 35,591
03/28/2016 1.79 1.834 1.75 1.81 56,387
03/24/2016 1.71 1.85 1.71 1.77 63,220
03/23/2016 1.71 1.72 1.67 1.69 8,400
*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?