Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sito Mobile (NQ: SITO )

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 (%)
Jan 29, 2016 2.500 2.590 2.500 2.500 18,185 -0.04(-1.57%)
Jan 28, 2016 2.560 2.630 2.500 2.540 16,612 +0.03(+1.20%)
Jan 27, 2016 2.620 2.620 2.500 2.510 18,555 +0.02(+0.80%)
Jan 26, 2016 2.160 2.580 1.970 2.490 75,261 +0.42(+20.29%)
Jan 25, 2016 1.900 2.070 1.900 2.070 17,867 +0.22(+11.89%)
Jan 22, 2016 2.000 2.000 1.770 1.850 15,017 -0.00(-0.26%)
Jan 21, 2016 1.700 1.990 1.700 1.855 19,295 +0.20(+11.75%)
Jan 20, 2016 2.040 2.040 1.660 1.660 25,075 -0.17(-9.29%)
Jan 19, 2016 1.860 2.030 1.672 1.830 10,729 +0.01(+0.55%)
Jan 15, 2016 2.000 1.820 1.820 1.820 35,600 -0.13(-6.67%)
Jan 14, 2016 1.850 2.050 1.850 1.950 13,009 +0.17(+9.50%)
Jan 13, 2016 2.050 2.080 1.778 1.781 39,015 -0.21(-10.58%)
Jan 12, 2016 2.050 2.100 1.930 1.991 9,934 +0.06(+3.18%)
Jan 11, 2016 2.100 2.030 1.890 1.930 20,786 -0.10(-4.93%)
Jan 08, 2016 2.320 2.320 2.030 2.030 5,703 -0.07(-3.33%)
Jan 07, 2016 2.020 2.280 1.920 2.100 43,969 -0.01(-0.29%)
Jan 06, 2016 2.240 2.300 1.950 2.106 12,987 +0.02(+0.77%)
Jan 05, 2016 2.000 2.240 1.550 2.090 18,337 +0.02(+0.97%)
Jan 04, 2016 2.500 2.500 2.010 2.070 16,975 -0.01(-0.48%)
Dec 31, 2015 2.200 2.080 2.080 2.080 79,600 -0.14(-6.31%)
Dec 30, 2015 2.400 2.410 2.190 2.220 40,849 -0.17(-7.11%)
Dec 29, 2015 2.480 2.630 2.281 2.390 26,285 -0.05(-2.05%)
Dec 28, 2015 2.630 2.630 2.358 2.440 18,320 -0.03(-1.21%)
Dec 24, 2015 2.400 2.470 2.470 2.470 15,100 +0.17(+7.39%)
Dec 23, 2015 2.390 2.450 2.230 2.300 25,271 +0.00(+0.00%)
Dec 22, 2015 2.240 2.390 2.200 2.300 11,073 +0.04(+1.77%)
Dec 21, 2015 2.400 2.440 2.170 2.260 19,846 -0.04(-1.74%)
Dec 18, 2015 2.400 2.430 2.300 2.300 37,995 -0.02(-0.86%)
Dec 17, 2015 2.490 2.490 2.210 2.320 51,415 +0.13(+5.94%)
Dec 16, 2015 2.250 2.450 2.118 2.190 32,794 -0.10(-4.36%)
Dec 15, 2015 2.353 2.400 2.260 2.290 27,036 -0.11(-4.59%)
Dec 14, 2015 2.520 2.810 2.388 2.400 39,035 -0.18(-6.98%)
Dec 11, 2015 2.873 2.900 2.550 2.580 29,919 -0.42(-14.00%)
Dec 10, 2015 3.100 3.100 2.801 3.000 79,463 -0.10(-3.23%)
Dec 09, 2015 3.000 3.560 2.950 3.100 61,244 +0.15(+5.08%)
Dec 08, 2015 2.800 3.500 2.800 2.950 136,624 +0.18(+6.50%)
Dec 07, 2015 2.630 3.240 2.460 2.770 70,770 +0.13(+4.92%)
Dec 04, 2015 2.590 2.640 2.402 2.640 2,046 +0.10(+3.94%)
Dec 03, 2015 2.380 2.640 2.285 2.540 9,819 +0.19(+8.09%)
Dec 02, 2015 2.400 2.606 2.350 2.350 14,095 -0.06(-2.49%)
Dec 01, 2015 2.630 2.630 2.410 2.410 31,305 -0.28(-10.41%)
Nov 30, 2015 2.750 2.775 2.590 2.690 12,356 -0.08(-2.89%)
Nov 27, 2015 2.860 2.860 2.770 2.770 899 -0.09(-3.15%)
Nov 25, 2015 2.960 2.860 2.860 2.860 22,200 -0.10(-3.38%)
Nov 24, 2015 2.710 3.010 2.710 2.960 5,954 -0.02(-0.67%)
Nov 23, 2015 2.960 3.009 2.820 2.980 3,577 +0.09(+3.11%)
Nov 20, 2015 2.880 2.960 2.550 2.890 26,604 -0.03(-1.03%)
Nov 19, 2015 3.000 3.180 2.690 2.920 29,957 -0.13(-4.26%)
Nov 18, 2015 3.190 3.270 2.960 3.050 18,116 -0.13(-4.09%)
Nov 17, 2015 3.400 3.540 2.880 3.180 36,637 -0.18(-5.36%)
Nov 16, 2015 3.500 3.520 3.348 3.360 5,251 -0.16(-4.55%)
Nov 13, 2015 3.560 3.600 3.520 3.520 18,145 -0.01(-0.28%)
Nov 12, 2015 3.520 3.550 3.520 3.530 4,236 -0.01(-0.29%)
Nov 11, 2015 3.600 3.600 3.530 3.540 9,492 -0.06(-1.66%)
Nov 10, 2015 3.530 3.710 3.500 3.600 35,114 +0.09(+2.56%)
Nov 09, 2015 3.500 3.688 3.500 3.510 16,192 -0.04(-1.13%)
Nov 06, 2015 3.670 3.670 3.520 3.550 30,969 -0.08(-2.20%)
Nov 05, 2015 3.510 3.630 3.510 3.630 5,923 -0.01(-0.27%)
Nov 04, 2015 3.670 3.670 3.520 3.640 18,841 +0.06(+1.68%)
Nov 03, 2015 3.500 3.590 3.490 3.580 12,641 -0.01(-0.28%)
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.