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, 2016 3.640 3.640 3.480 3.550 179,333 -0.08(-2.20%)
Nov 29, 2016 3.600 3.730 3.600 3.630 101,351 +0.00(+0.00%)
Nov 28, 2016 3.650 3.730 3.510 3.630 146,507 -0.06(-1.63%)
Nov 25, 2016 3.650 3.732 3.640 3.690 35,902 +0.03(+0.82%)
Nov 23, 2016 3.660 3.660 3.660 0 -0.02(-0.54%)
Nov 22, 2016 3.690 3.780 3.609 3.680 201,332 +0.08(+2.22%)
Nov 21, 2016 4.000 4.076 3.510 3.600 514,900 -0.32(-8.16%)
Nov 18, 2016 3.980 4.100 3.850 3.920 147,531 -0.02(-0.51%)
Nov 17, 2016 4.450 4.529 3.905 3.940 538,984 -0.52(-11.66%)
Nov 16, 2016 4.680 4.680 4.430 4.460 159,493 -0.13(-2.83%)
Nov 15, 2016 5.360 5.360 4.360 4.590 684,350 -0.75(-14.04%)
Nov 14, 2016 5.600 5.749 5.250 5.340 377,572 +0.13(+2.50%)
Nov 11, 2016 5.070 5.260 4.946 5.210 84,985 +0.14(+2.76%)
Nov 10, 2016 5.090 5.140 5.000 5.070 164,810 +0.06(+1.20%)
Nov 09, 2016 4.670 5.090 4.611 5.010 201,579 +0.28(+5.92%)
Nov 08, 2016 4.570 4.980 4.530 4.730 127,385 +0.18(+3.96%)
Nov 07, 2016 4.640 4.730 4.540 4.550 101,088 +0.05(+1.11%)
Nov 04, 2016 4.470 4.922 4.460 4.500 128,950 +0.00(+0.00%)
Nov 03, 2016 4.780 4.950 4.450 4.500 163,933 -0.24(-5.06%)
Nov 02, 2016 4.620 4.990 4.620 4.740 111,186 +0.13(+2.82%)
Nov 01, 2016 4.780 5.010 4.560 4.610 139,282 -0.19(-3.96%)
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%)
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.