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 31, 2019 1.500 1.590 1.417 1.499 24,702 +0.01(+0.60%)
Jan 30, 2019 1.520 1.520 1.400 1.490 30,610 -0.03(-1.97%)
Jan 29, 2019 1.500 1.540 1.440 1.520 113,675 +0.03(+2.01%)
Jan 28, 2019 1.500 1.570 1.422 1.490 127,134 +0.09(+6.43%)
Jan 25, 2019 1.360 1.620 1.330 1.400 251,000 +0.05(+3.70%)
Jan 24, 2019 1.220 1.350 1.208 1.350 56,116 +0.13(+10.66%)
Jan 23, 2019 1.150 1.240 1.120 1.220 46,840 +0.08(+7.02%)
Jan 22, 2019 1.180 1.190 1.120 1.140 56,737 -0.03(-2.56%)
Jan 18, 2019 1.150 1.200 1.150 1.170 24,700 +0.01(+0.86%)
Jan 17, 2019 1.260 1.270 1.110 1.160 114,631 -0.10(-7.94%)
Jan 16, 2019 1.250 1.350 1.250 1.260 31,682 +0.00(+0.00%)
Jan 15, 2019 1.270 1.300 1.230 1.260 32,881 +0.01(+0.80%)
Jan 14, 2019 1.220 1.320 1.050 1.250 47,063 +0.01(+0.81%)
Jan 11, 2019 1.270 1.270 1.170 1.240 18,300 -0.03(-2.36%)
Jan 10, 2019 1.170 1.300 1.170 1.270 31,303 +0.10(+8.55%)
Jan 09, 2019 1.270 1.340 1.170 1.170 67,435 -0.10(-7.87%)
Jan 08, 2019 1.360 1.360 1.220 1.270 32,619 -0.08(-5.93%)
Jan 07, 2019 1.190 1.350 1.146 1.350 101,153 +0.17(+14.41%)
Jan 04, 2019 1.100 1.180 1.090 1.180 33,400 +0.10(+9.26%)
Jan 03, 2019 1.070 1.199 1.050 1.080 116,541 -0.01(-0.92%)
Jan 02, 2019 0.9201 1.100 0.9201 1.090 172,035 +0.19(+21.11%)
Dec 31, 2018 0.8250 0.9300 0.7360 0.9000 305,700 +0.06(+7.14%)
Dec 28, 2018 0.8600 0.8800 0.8000 0.8400 284,700 +0.00(+0.00%)
Dec 27, 2018 0.8800 0.9700 0.8000 0.8400 116,713 -0.04(-4.55%)
Dec 26, 2018 0.8900 0.8999 0.8100 0.8800 204,618 -0.01(-1.12%)
Dec 24, 2018 0.9200 0.9200 0.8200 0.8900 74,800 +0.04(+4.71%)
Dec 21, 2018 0.8300 0.9400 0.8100 0.8500 217,500 -0.05(-5.56%)
Dec 20, 2018 0.9000 0.9600 0.8453 0.9000 153,397 +0.03(+3.20%)
Dec 19, 2018 0.9304 1.000 0.8719 0.8721 135,606 -0.09(-9.16%)
Dec 18, 2018 0.8900 0.9900 0.8900 0.9600 150,839 +0.06(+6.65%)
Dec 17, 2018 1.050 1.063 0.8700 0.9001 133,722 -0.16(-15.08%)
Dec 14, 2018 1.110 1.200 0.9900 1.060 113,100 -0.07(-6.19%)
Dec 13, 2018 1.120 1.180 1.111 1.130 37,259 +0.03(+2.73%)
Dec 12, 2018 1.060 1.190 1.050 1.100 156,005 +0.01(+0.92%)
Dec 11, 2018 1.190 1.220 1.070 1.090 93,191 -0.07(-6.03%)
Dec 10, 2018 1.200 1.250 1.145 1.160 45,549 -0.03(-2.52%)
Dec 07, 2018 1.180 1.230 1.170 1.190 35,200 -0.04(-3.25%)
Dec 06, 2018 1.190 1.280 0.9303 1.230 64,286 -0.01(-0.81%)
Dec 04, 2018 1.260 1.340 1.200 1.240 141,500 +0.00(+0.00%)
Dec 03, 2018 1.130 1.260 1.120 1.240 218,361 +0.14(+12.73%)
Nov 30, 2018 1.050 1.135 1.020 1.100 89,000 -0.00(-0.04%)
Nov 29, 2018 0.9593 1.160 0.9500 1.100 145,232 +0.18(+19.35%)
Nov 28, 2018 1.040 1.095 0.9001 0.9220 413,114 -0.12(-11.35%)
Nov 27, 2018 1.120 1.155 1.001 1.040 94,505 -0.10(-8.77%)
Nov 26, 2018 1.210 1.210 1.120 1.140 64,185 -0.06(-5.00%)
Nov 23, 2018 1.150 1.200 1.120 1.200 16,400 +0.02(+1.69%)
Nov 21, 2018 1.180 1.180 1.180 0 +0.08(+7.27%)
Nov 20, 2018 1.090 1.100 1.010 1.100 144,048 -0.03(-2.65%)
Nov 19, 2018 1.260 1.260 1.080 1.130 157,866 -0.11(-8.87%)
Nov 16, 2018 1.100 1.250 0.9400 1.240 332,800 +0.12(+11.21%)
Nov 15, 2018 1.170 1.220 1.020 1.115 126,151 +0.15(+16.13%)
Nov 14, 2018 1.130 1.130 0.9502 0.9601 436,931 -0.13(-11.92%)
Nov 13, 2018 1.230 1.270 1.010 1.090 152,966 -0.12(-9.92%)
Nov 12, 2018 1.430 1.430 1.170 1.210 102,276 -0.24(-16.55%)
Nov 09, 2018 1.460 1.460 1.360 1.450 47,600 -0.06(-3.97%)
Nov 08, 2018 1.430 1.510 1.420 1.510 25,773 +0.06(+4.14%)
Nov 07, 2018 1.500 1.560 1.400 1.450 51,458 -0.02(-1.36%)
Nov 06, 2018 1.510 1.590 1.404 1.470 101,645 -0.07(-4.55%)
Nov 05, 2018 1.650 1.650 1.520 1.540 70,828 -0.09(-5.52%)
Nov 02, 2018 1.580 1.660 1.460 1.630 44,300 +0.07(+4.49%)
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.