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 (%)
Dec 31, 2015 2.200 2.080 2.080 2.080 79,600 -0.14(-6.31%)
Dec 30, 2015 2.400 2.410 2.190 2.220 40,849 -0.17(-7.11%)
Dec 29, 2015 2.480 2.630 2.281 2.390 26,285 -0.05(-2.05%)
Dec 28, 2015 2.630 2.630 2.358 2.440 18,320 -0.03(-1.21%)
Dec 24, 2015 2.400 2.470 2.470 2.470 15,100 +0.17(+7.39%)
Dec 23, 2015 2.390 2.450 2.230 2.300 25,271 +0.00(+0.00%)
Dec 22, 2015 2.240 2.390 2.200 2.300 11,073 +0.04(+1.77%)
Dec 21, 2015 2.400 2.440 2.170 2.260 19,846 -0.04(-1.74%)
Dec 18, 2015 2.400 2.430 2.300 2.300 37,995 -0.02(-0.86%)
Dec 17, 2015 2.490 2.490 2.210 2.320 51,415 +0.13(+5.94%)
Dec 16, 2015 2.250 2.450 2.118 2.190 32,794 -0.10(-4.36%)
Dec 15, 2015 2.353 2.400 2.260 2.290 27,036 -0.11(-4.59%)
Dec 14, 2015 2.520 2.810 2.388 2.400 39,035 -0.18(-6.98%)
Dec 11, 2015 2.873 2.900 2.550 2.580 29,919 -0.42(-14.00%)
Dec 10, 2015 3.100 3.100 2.801 3.000 79,463 -0.10(-3.23%)
Dec 09, 2015 3.000 3.560 2.950 3.100 61,244 +0.15(+5.08%)
Dec 08, 2015 2.800 3.500 2.800 2.950 136,624 +0.18(+6.50%)
Dec 07, 2015 2.630 3.240 2.460 2.770 70,770 +0.13(+4.92%)
Dec 04, 2015 2.590 2.640 2.402 2.640 2,046 +0.10(+3.94%)
Dec 03, 2015 2.380 2.640 2.285 2.540 9,819 +0.19(+8.09%)
Dec 02, 2015 2.400 2.606 2.350 2.350 14,095 -0.06(-2.49%)
Dec 01, 2015 2.630 2.630 2.410 2.410 31,305 -0.28(-10.41%)
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%)
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.