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 (%)
Oct 31, 2016 4.850 4.890 4.750 4.800 98,077 -0.12(-2.44%)
Oct 28, 2016 5.130 5.170 4.900 4.920 95,861 -0.11(-2.19%)
Oct 27, 2016 5.000 5.210 4.910 5.030 81,077 +0.02(+0.40%)
Oct 26, 2016 5.000 5.220 4.950 5.010 76,921 -0.09(-1.76%)
Oct 25, 2016 5.195 5.279 5.070 5.100 37,455 -0.16(-3.04%)
Oct 24, 2016 5.140 5.320 5.130 5.260 116,834 +0.12(+2.33%)
Oct 21, 2016 5.040 5.169 4.990 5.140 54,975 +0.10(+2.01%)
Oct 20, 2016 4.990 5.132 4.990 5.038 34,003 -0.02(-0.42%)
Oct 19, 2016 5.270 5.270 5.020 5.060 54,643 -0.19(-3.62%)
Oct 18, 2016 5.260 5.260 5.170 5.250 35,432 +0.01(+0.19%)
Oct 17, 2016 5.390 5.390 5.080 5.240 80,636 +0.07(+1.35%)
Oct 14, 2016 5.330 5.380 5.040 5.170 48,633 -0.02(-0.39%)
Oct 13, 2016 5.120 5.300 4.800 5.190 83,177 +0.09(+1.76%)
Oct 12, 2016 5.250 5.390 5.049 5.100 67,235 -0.11(-2.11%)
Oct 11, 2016 5.540 5.620 5.030 5.210 104,798 -0.39(-6.96%)
Oct 10, 2016 5.490 5.690 5.350 5.600 233,742 +0.25(+4.67%)
Oct 07, 2016 5.050 5.350 4.930 5.350 228,445 +0.32(+6.36%)
Oct 06, 2016 4.900 5.030 4.720 5.030 79,460 +0.13(+2.65%)
Oct 05, 2016 4.790 5.050 4.530 4.900 159,586 +0.14(+2.94%)
Oct 04, 2016 4.950 4.950 4.520 4.760 148,595 -0.13(-2.66%)
Oct 03, 2016 4.420 5.160 4.420 4.890 295,665 +0.49(+11.14%)
Sep 30, 2016 4.440 4.535 4.290 4.400 66,292 +0.07(+1.50%)
Sep 29, 2016 4.470 4.490 4.300 4.335 50,136 -0.11(-2.36%)
Sep 28, 2016 4.360 4.529 4.325 4.440 30,024 +0.12(+2.78%)
Sep 27, 2016 4.312 4.470 4.250 4.320 75,597 +0.03(+0.70%)
Sep 26, 2016 4.200 4.395 4.160 4.290 79,296 +0.06(+1.42%)
Sep 23, 2016 4.320 4.370 4.200 4.230 112,218 -0.14(-3.20%)
Sep 22, 2016 4.440 4.480 4.230 4.370 147,808 -0.09(-2.02%)
Sep 21, 2016 4.490 4.500 4.350 4.460 76,969 +0.03(+0.68%)
Sep 20, 2016 4.560 4.590 4.330 4.430 128,555 -0.10(-2.21%)
Sep 19, 2016 4.460 4.600 4.360 4.530 210,283 +0.04(+0.89%)
Sep 16, 2016 3.850 4.620 3.750 4.490 1,229,995 +0.04(+0.90%)
Sep 15, 2016 4.630 4.830 4.350 4.450 117,757 -0.17(-3.68%)
Sep 14, 2016 4.680 4.810 4.520 4.620 61,862 -0.03(-0.65%)
Sep 13, 2016 5.080 5.080 4.581 4.650 65,557 -0.44(-8.64%)
Sep 12, 2016 4.950 5.130 4.860 5.090 58,098 +0.10(+2.00%)
Sep 09, 2016 5.090 5.140 4.870 4.990 32,400 -0.06(-1.19%)
Sep 08, 2016 5.031 5.150 4.930 5.050 73,267 +0.03(+0.60%)
Sep 07, 2016 5.200 5.200 4.970 5.020 70,887 -0.13(-2.52%)
Sep 06, 2016 5.130 5.200 5.100 5.150 80,895 +0.00(+0.00%)
Sep 02, 2016 5.190 5.150 5.150 5.150 52,900 +0.00(+0.00%)
Sep 01, 2016 5.040 5.150 4.770 5.150 95,848 +0.09(+1.78%)
Aug 31, 2016 5.070 5.150 4.910 5.060 68,770 +0.03(+0.60%)
Aug 30, 2016 5.020 5.098 4.980 5.030 24,869 -0.01(-0.20%)
Aug 29, 2016 5.200 5.200 4.970 5.040 113,771 -0.02(-0.40%)
Aug 26, 2016 4.610 5.060 4.610 5.060 64,480 +0.33(+6.98%)
Aug 25, 2016 4.800 5.018 4.690 4.730 51,258 -0.11(-2.27%)
Aug 24, 2016 5.130 5.130 4.750 4.840 79,588 -0.25(-4.91%)
Aug 23, 2016 5.250 5.354 5.010 5.090 88,048 -0.01(-0.20%)
Aug 22, 2016 5.040 5.300 5.030 5.100 86,148 -0.05(-0.97%)
Aug 19, 2016 5.210 5.450 5.050 5.150 169,189 -0.05(-0.96%)
Aug 18, 2016 5.100 5.230 4.850 5.200 246,464 +0.11(+2.16%)
Aug 17, 2016 5.600 5.625 5.030 5.090 343,091 -0.31(-5.74%)
Aug 16, 2016 4.750 6.080 4.750 5.400 3,936,212 +1.31(+32.03%)
Aug 15, 2016 4.180 4.180 4.040 4.090 41,912 -0.09(-2.08%)
Aug 12, 2016 4.080 4.199 3.950 4.177 73,658 +0.15(+3.65%)
Aug 11, 2016 4.030 4.077 4.010 4.030 10,586 -0.03(-0.74%)
Aug 10, 2016 3.850 4.060 3.850 4.060 39,876 +0.25(+6.56%)
Aug 09, 2016 3.910 4.000 3.810 3.810 15,584 -0.13(-3.30%)
Aug 08, 2016 3.910 3.950 3.750 3.940 5,699 +0.02(+0.51%)
Aug 05, 2016 3.950 4.139 3.800 3.920 18,615 +0.04(+1.03%)
Aug 04, 2016 4.200 4.280 3.770 3.880 43,966 -0.29(-6.95%)
Aug 03, 2016 3.807 4.170 3.807 4.170 11,653 +0.12(+2.96%)
Aug 02, 2016 4.090 4.170 4.040 4.050 21,958 -0.12(-2.88%)
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.