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, 2017 6.250 6.790 6.250 6.660 198,430 +0.41(+6.56%)
Nov 29, 2017 6.810 6.940 6.110 6.250 432,175 -0.60(-8.76%)
Nov 28, 2017 6.990 7.265 6.500 6.850 374,501 -0.01(-0.15%)
Nov 27, 2017 6.860 7.039 6.500 6.860 293,968 -0.05(-0.72%)
Nov 24, 2017 7.730 7.730 6.740 6.910 459,260 -0.79(-10.26%)
Nov 22, 2017 7.800 7.850 7.560 7.700 267,783 -0.13(-1.66%)
Nov 21, 2017 7.900 8.020 7.690 7.830 172,689 -0.11(-1.39%)
Nov 20, 2017 8.030 8.290 7.790 7.940 234,224 -0.13(-1.61%)
Nov 17, 2017 7.850 8.363 7.650 8.070 314,256 -0.05(-0.62%)
Nov 16, 2017 7.620 8.140 7.620 8.120 482,345 +0.51(+6.70%)
Nov 15, 2017 6.640 7.930 6.570 7.610 343,227 +0.13(+1.74%)
Nov 14, 2017 7.330 7.600 7.210 7.480 255,869 +0.17(+2.33%)
Nov 13, 2017 7.100 7.400 6.990 7.310 108,094 +0.17(+2.38%)
Nov 10, 2017 6.530 7.400 6.450 7.140 202,146 +0.46(+6.89%)
Nov 09, 2017 7.000 7.050 6.530 6.680 138,159 -0.32(-4.57%)
Nov 08, 2017 7.180 7.349 6.610 7.000 189,911 -0.18(-2.51%)
Nov 07, 2017 7.390 7.863 7.110 7.180 152,599 -0.22(-2.97%)
Nov 06, 2017 7.540 7.670 7.320 7.400 126,659 -0.22(-2.89%)
Nov 03, 2017 7.680 8.080 7.500 7.620 186,945 -0.05(-0.65%)
Nov 02, 2017 7.820 8.085 7.531 7.670 99,665 -0.15(-1.92%)
Nov 01, 2017 7.640 7.930 7.410 7.820 99,932 +0.17(+2.22%)
Oct 31, 2017 7.890 7.970 7.280 7.650 282,130 -0.11(-1.42%)
Oct 30, 2017 8.350 8.595 7.690 7.760 518,155 -0.15(-1.90%)
Oct 27, 2017 7.730 8.000 7.520 7.910 364,325 +0.11(+1.41%)
Oct 26, 2017 7.090 7.890 7.070 7.800 636,468 +0.77(+10.95%)
Oct 25, 2017 7.100 7.170 6.920 7.030 187,096 +0.12(+1.74%)
Oct 24, 2017 6.850 7.320 6.850 6.910 190,917 -0.07(-1.00%)
Oct 23, 2017 7.440 7.500 6.940 6.980 192,354 -0.33(-4.51%)
Oct 20, 2017 6.960 7.500 6.880 7.310 406,841 +0.38(+5.48%)
Oct 19, 2017 6.860 6.970 6.700 6.930 81,308 +0.00(+0.00%)
Oct 18, 2017 7.090 7.148 6.660 6.930 228,102 -0.15(-2.12%)
Oct 17, 2017 6.560 7.140 6.560 7.080 312,950 +0.44(+6.63%)
Oct 16, 2017 6.700 7.150 6.464 6.640 219,288 -0.06(-0.90%)
Oct 13, 2017 6.960 6.960 6.610 6.700 105,623 -0.25(-3.60%)
Oct 12, 2017 7.000 7.020 6.738 6.950 168,927 -0.19(-2.66%)
Oct 11, 2017 7.290 7.370 6.550 7.140 385,146 -0.21(-2.86%)
Oct 10, 2017 7.370 7.450 7.210 7.350 135,376 -0.08(-1.08%)
Oct 09, 2017 7.450 7.474 7.250 7.430 129,430 -0.03(-0.40%)
Oct 06, 2017 7.320 7.490 7.010 7.460 277,952 +0.24(+3.32%)
Oct 05, 2017 7.190 7.400 7.091 7.220 259,985 +0.07(+0.98%)
Oct 04, 2017 6.850 7.157 6.760 7.150 306,834 +0.26(+3.77%)
Oct 03, 2017 7.000 7.300 6.770 6.890 369,011 -0.06(-0.86%)
Oct 02, 2017 7.200 7.250 6.560 6.950 437,495 -0.19(-2.66%)
Sep 29, 2017 6.490 7.390 6.412 7.140 901,872 +0.70(+10.87%)
Sep 28, 2017 6.650 6.740 6.210 6.440 387,405 -0.10(-1.53%)
Sep 27, 2017 5.880 6.740 5.670 6.540 1,276,641 +0.63(+10.66%)
Sep 26, 2017 5.980 6.107 5.820 5.910 255,412 -0.12(-1.99%)
Sep 25, 2017 5.800 6.120 5.750 6.030 370,676 +0.23(+3.97%)
Sep 22, 2017 5.350 5.950 5.307 5.800 320,011 +0.46(+8.61%)
Sep 21, 2017 5.650 5.730 5.270 5.340 182,509 -0.26(-4.64%)
Sep 20, 2017 5.480 6.300 5.480 5.600 866,008 +0.08(+1.45%)
Sep 19, 2017 5.000 5.660 5.000 5.520 785,370 +0.50(+9.96%)
Sep 18, 2017 4.740 5.130 4.550 5.020 528,103 +0.28(+5.91%)
Sep 15, 2017 4.300 4.740 4.220 4.740 546,198 +0.47(+11.01%)
Sep 14, 2017 3.800 4.500 3.800 4.270 919,487 +0.35(+8.93%)
Sep 13, 2017 3.950 4.110 3.750 3.920 497,901 +0.00(+0.00%)
Sep 12, 2017 3.840 4.010 3.830 3.920 548,181 +0.11(+2.89%)
Sep 11, 2017 3.990 4.080 3.700 3.810 303,877 -0.23(-5.69%)
Sep 08, 2017 4.100 4.105 3.869 4.040 398,549 -0.10(-2.42%)
Sep 07, 2017 4.200 4.240 4.110 4.140 121,345 -0.08(-1.90%)
Sep 06, 2017 4.280 4.350 4.150 4.220 81,200 -0.07(-1.63%)
Sep 05, 2017 4.340 4.460 4.130 4.290 198,671 -0.01(-0.23%)
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.