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 29, 2019 0.3854 0.4291 0.3822 0.4064 49,400 +0.03(+6.92%)
Nov 27, 2019 0.4500 0.4525 0.2540 0.3801 637,700 -0.08(-16.64%)
Nov 26, 2019 0.4820 0.5425 0.4500 0.4560 20,055 -0.03(-5.49%)
Nov 25, 2019 0.5200 0.5600 0.4825 0.4825 114,111 -0.05(-9.07%)
Nov 22, 2019 0.5590 0.5600 0.5200 0.5306 48,100 -0.03(-5.25%)
Nov 21, 2019 0.5300 0.5700 0.5200 0.5600 74,472 +0.03(+5.62%)
Nov 20, 2019 0.5466 0.5650 0.5301 0.5302 66,995 -0.03(-6.16%)
Nov 19, 2019 0.5299 0.6000 0.5200 0.5650 295,311 +0.04(+6.99%)
Nov 18, 2019 0.5325 0.5490 0.5151 0.5281 83,229 +0.02(+3.23%)
Nov 15, 2019 0.5244 0.5500 0.5050 0.5116 41,700 -0.03(-5.68%)
Nov 14, 2019 0.5595 0.5674 0.5180 0.5424 48,041 -0.02(-4.39%)
Nov 13, 2019 0.5670 0.5800 0.5250 0.5673 118,772 +0.01(+1.30%)
Nov 12, 2019 0.5500 0.5600 0.5200 0.5600 111,732 +0.01(+1.80%)
Nov 11, 2019 0.5700 0.5747 0.5001 0.5501 69,065 -0.02(-4.33%)
Nov 08, 2019 0.6065 0.6237 0.5503 0.5750 112,200 -0.05(-8.15%)
Nov 07, 2019 0.6291 0.6490 0.5700 0.6260 225,398 +0.03(+4.33%)
Nov 06, 2019 0.6100 0.6400 0.5600 0.6000 231,389 -0.02(-2.80%)
Nov 05, 2019 0.5501 0.6400 0.5500 0.6173 467,618 +0.04(+6.43%)
Nov 04, 2019 0.5900 0.6000 0.5501 0.5800 23,439 -0.01(-1.69%)
Nov 01, 2019 0.6000 0.6000 0.5800 0.5900 36,500 +0.00(+0.00%)
Oct 31, 2019 0.6000 0.6020 0.5900 0.5900 40,111 -0.06(-9.24%)
Oct 30, 2019 0.6300 0.6900 0.6300 0.6501 78,044 +0.05(+8.35%)
Oct 29, 2019 0.6800 0.6800 0.6000 0.6000 45,195 -0.07(-10.71%)
Oct 28, 2019 0.6400 0.7468 0.6400 0.6720 5,493 +0.03(+5.00%)
Oct 25, 2019 0.6700 0.7500 0.6300 0.6400 35,000 -0.05(-7.83%)
Oct 24, 2019 0.7000 0.7000 0.6500 0.6944 19,558 +0.03(+5.21%)
Oct 23, 2019 0.7000 0.7000 0.6500 0.6600 5,572 -0.04(-5.71%)
Oct 22, 2019 0.6527 0.7000 0.6527 0.7000 10,652 +0.02(+3.70%)
Oct 21, 2019 0.6800 0.7000 0.6743 0.6750 5,560 -0.00(-0.25%)
Oct 18, 2019 0.6734 0.6978 0.6200 0.6767 13,200 +0.03(+4.11%)
Oct 17, 2019 0.6835 0.7140 0.6500 0.6500 21,752 -0.04(-5.11%)
Oct 16, 2019 0.7000 0.7000 0.6800 0.6850 26,736 -0.01(-1.23%)
Oct 15, 2019 0.6800 0.7500 0.6800 0.6935 8,606 -0.03(-3.68%)
Oct 14, 2019 0.7500 0.7500 0.6800 0.7200 3,719 -0.02(-2.70%)
Oct 11, 2019 0.7100 0.7500 0.6936 0.7400 6,200 +0.04(+6.05%)
Oct 10, 2019 0.7300 0.7500 0.6800 0.6978 22,965 -0.03(-4.41%)
Oct 09, 2019 0.7300 0.7680 0.7000 0.7300 23,658 +0.01(+0.87%)
Oct 08, 2019 0.7900 0.7900 0.7000 0.7237 17,745 -0.07(-8.97%)
Oct 07, 2019 0.7700 0.8000 0.7300 0.7950 7,573 +0.02(+1.92%)
Oct 04, 2019 0.8200 0.8250 0.7300 0.7800 50,900 -0.05(-6.02%)
Oct 03, 2019 0.8300 0.8759 0.8200 0.8300 39,135 +0.00(+0.00%)
Oct 02, 2019 0.8300 0.9100 0.8300 0.8300 24,092 -0.07(-7.78%)
Oct 01, 2019 0.8700 0.9000 0.8000 0.9000 13,645 +0.03(+3.45%)
Sep 30, 2019 0.8253 0.8945 0.8253 0.8700 46,534 +0.03(+3.55%)
Sep 27, 2019 0.8400 0.8774 0.8301 0.8402 39,800 +0.03(+3.64%)
Sep 26, 2019 0.8900 0.8900 0.8000 0.8107 33,516 -0.08(-8.91%)
Sep 25, 2019 0.9400 0.9400 0.8900 0.8900 14,460 -0.03(-3.26%)
Sep 24, 2019 1.020 1.020 0.9150 0.9200 25,051 -0.04(-4.18%)
Sep 23, 2019 0.9372 1.010 0.9035 0.9601 9,713 +0.04(+3.79%)
Sep 20, 2019 0.9033 0.9308 0.9002 0.9250 30,300 -0.01(-0.62%)
Sep 19, 2019 0.9600 1.000 0.9001 0.9308 34,298 -0.02(-2.02%)
Sep 18, 2019 1.150 1.150 0.9129 0.9500 63,902 -0.07(-6.86%)
Sep 17, 2019 1.090 1.150 0.9730 1.020 142,508 -0.05(-4.67%)
Sep 16, 2019 0.8700 1.090 0.8200 1.070 261,209 +0.20(+22.99%)
Sep 13, 2019 0.8100 0.8900 0.8100 0.8700 46,700 +0.04(+4.82%)
Sep 12, 2019 0.8500 0.8500 0.8100 0.8300 31,166 -0.02(-2.35%)
Sep 11, 2019 0.7739 0.8600 0.7710 0.8500 70,788 +0.00(+0.00%)
Sep 10, 2019 0.7800 0.8600 0.7300 0.8500 30,061 +0.05(+6.50%)
Sep 09, 2019 0.8700 0.8700 0.7000 0.7981 48,043 -0.02(-3.03%)
Sep 06, 2019 0.8000 0.9200 0.7718 0.8230 157,900 +0.07(+9.73%)
Sep 05, 2019 0.7300 0.7700 0.7000 0.7500 15,454 -0.02(-2.75%)
Sep 04, 2019 0.7349 0.7759 0.7300 0.7712 10,977 -0.01(-1.13%)
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.