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 (%)
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%)
Nov 02, 2015 3.524 3.600 3.520 3.590 5,584 +0.00(+0.00%)
Oct 30, 2015 3.660 3.660 3.531 3.590 5,621 -0.06(-1.64%)
Oct 29, 2015 3.600 3.700 3.600 3.650 14,217 +0.06(+1.76%)
Oct 28, 2015 3.540 3.617 3.540 3.587 9,121 +0.07(+1.90%)
Oct 27, 2015 3.620 3.620 3.520 3.520 8,458 -0.12(-3.30%)
Oct 26, 2015 3.700 3.700 3.500 3.640 8,860 -0.08(-2.15%)
Oct 23, 2015 3.440 3.720 3.440 3.720 12,808 +0.27(+7.83%)
Oct 22, 2015 3.695 3.800 3.380 3.450 30,815 -0.19(-5.22%)
Oct 21, 2015 3.393 3.730 3.393 3.640 14,726 +0.03(+0.84%)
Oct 20, 2015 3.720 3.730 3.422 3.610 25,985 -0.02(-0.56%)
Oct 19, 2015 3.490 3.940 3.490 3.630 52,685 +0.14(+4.01%)
Oct 16, 2015 2.960 3.490 2.900 3.490 26,931 +0.45(+14.80%)
Oct 15, 2015 3.100 3.100 2.946 3.040 35,155 -0.01(-0.33%)
Oct 14, 2015 3.090 3.090 2.990 3.050 10,892 +0.02(+0.66%)
Oct 13, 2015 3.040 3.100 2.960 3.030 36,460 +0.02(+0.66%)
Oct 12, 2015 3.130 3.150 3.000 3.010 19,590 -0.18(-5.64%)
Oct 09, 2015 3.460 3.460 3.100 3.190 43,947 -0.37(-10.39%)
Oct 08, 2015 3.640 3.680 3.170 3.560 47,562 -0.01(-0.28%)
Oct 07, 2015 3.470 3.800 3.470 3.570 31,662 +0.07(+2.00%)
Oct 06, 2015 3.560 3.640 3.250 3.500 24,960 -0.17(-4.63%)
Oct 05, 2015 3.680 3.730 3.600 3.670 10,789 -0.11(-2.91%)
Oct 02, 2015 3.610 3.970 3.600 3.780 34,700 -0.15(-3.82%)
Oct 01, 2015 3.950 3.980 3.630 3.930 35,280 -0.07(-1.75%)
Sep 30, 2015 3.980 4.127 3.980 4.000 10,085 +0.10(+2.56%)
Sep 29, 2015 3.620 4.240 3.620 3.900 44,023 -0.35(-8.24%)
Sep 28, 2015 4.610 4.820 4.220 4.250 26,218 -0.37(-8.01%)
Sep 25, 2015 5.040 5.060 4.500 4.620 55,632 -0.40(-7.97%)
Sep 24, 2015 5.072 5.130 4.890 5.020 5,361 -0.29(-5.46%)
Sep 23, 2015 5.150 5.330 4.930 5.310 4,771 +0.29(+5.78%)
Sep 22, 2015 5.212 5.250 5.000 5.020 9,269 -0.30(-5.64%)
Sep 21, 2015 5.050 5.500 5.000 5.320 40,460 +0.33(+6.61%)
Sep 18, 2015 5.070 5.070 4.800 4.990 285,421 -0.08(-1.58%)
Sep 17, 2015 5.200 5.200 4.870 5.070 45,902 -0.16(-3.06%)
Sep 16, 2015 5.380 5.380 5.010 5.230 43,753 +0.48(+10.11%)
Sep 15, 2015 6.010 6.085 4.620 4.750 83,166 -1.25(-20.83%)
Sep 14, 2015 5.600 6.110 5.369 6.000 133,675 +0.41(+7.33%)
Sep 11, 2015 4.850 5.680 4.850 5.590 103,160 +0.86(+18.18%)
Sep 10, 2015 4.260 4.730 4.010 4.730 44,043 +0.45(+10.51%)
Sep 09, 2015 4.250 4.300 4.240 4.280 19,225 +0.03(+0.71%)
Sep 08, 2015 4.110 4.290 4.100 4.250 53,867 +0.17(+4.17%)
Sep 04, 2015 4.290 4.080 4.080 4.080 34,100 -0.03(-0.73%)
Sep 03, 2015 4.030 4.110 4.030 4.110 3,438 +0.06(+1.48%)
Sep 02, 2015 3.900 4.090 3.810 4.050 32,528 +0.16(+4.11%)
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.