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, 2018 0.8250 0.9300 0.7360 0.9000 305,700 +0.06(+7.14%)
Dec 28, 2018 0.8600 0.8800 0.8000 0.8400 284,700 +0.00(+0.00%)
Dec 27, 2018 0.8800 0.9700 0.8000 0.8400 116,713 -0.04(-4.55%)
Dec 26, 2018 0.8900 0.8999 0.8100 0.8800 204,618 -0.01(-1.12%)
Dec 24, 2018 0.9200 0.9200 0.8200 0.8900 74,800 +0.04(+4.71%)
Dec 21, 2018 0.8300 0.9400 0.8100 0.8500 217,500 -0.05(-5.56%)
Dec 20, 2018 0.9000 0.9600 0.8453 0.9000 153,397 +0.03(+3.20%)
Dec 19, 2018 0.9304 1.000 0.8719 0.8721 135,606 -0.09(-9.16%)
Dec 18, 2018 0.8900 0.9900 0.8900 0.9600 150,839 +0.06(+6.65%)
Dec 17, 2018 1.050 1.063 0.8700 0.9001 133,722 -0.16(-15.08%)
Dec 14, 2018 1.110 1.200 0.9900 1.060 113,100 -0.07(-6.19%)
Dec 13, 2018 1.120 1.180 1.111 1.130 37,259 +0.03(+2.73%)
Dec 12, 2018 1.060 1.190 1.050 1.100 156,005 +0.01(+0.92%)
Dec 11, 2018 1.190 1.220 1.070 1.090 93,191 -0.07(-6.03%)
Dec 10, 2018 1.200 1.250 1.145 1.160 45,549 -0.03(-2.52%)
Dec 07, 2018 1.180 1.230 1.170 1.190 35,200 -0.04(-3.25%)
Dec 06, 2018 1.190 1.280 0.9303 1.230 64,286 -0.01(-0.81%)
Dec 04, 2018 1.260 1.340 1.200 1.240 141,500 +0.00(+0.00%)
Dec 03, 2018 1.130 1.260 1.120 1.240 218,361 +0.14(+12.73%)
Nov 30, 2018 1.050 1.135 1.020 1.100 89,000 -0.00(-0.04%)
Nov 29, 2018 0.9593 1.160 0.9500 1.100 145,232 +0.18(+19.35%)
Nov 28, 2018 1.040 1.095 0.9001 0.9220 413,114 -0.12(-11.35%)
Nov 27, 2018 1.120 1.155 1.001 1.040 94,505 -0.10(-8.77%)
Nov 26, 2018 1.210 1.210 1.120 1.140 64,185 -0.06(-5.00%)
Nov 23, 2018 1.150 1.200 1.120 1.200 16,400 +0.02(+1.69%)
Nov 21, 2018 1.180 1.180 1.180 0 +0.08(+7.27%)
Nov 20, 2018 1.090 1.100 1.010 1.100 144,048 -0.03(-2.65%)
Nov 19, 2018 1.260 1.260 1.080 1.130 157,866 -0.11(-8.87%)
Nov 16, 2018 1.100 1.250 0.9400 1.240 332,800 +0.12(+11.21%)
Nov 15, 2018 1.170 1.220 1.020 1.115 126,151 +0.15(+16.13%)
Nov 14, 2018 1.130 1.130 0.9502 0.9601 436,931 -0.13(-11.92%)
Nov 13, 2018 1.230 1.270 1.010 1.090 152,966 -0.12(-9.92%)
Nov 12, 2018 1.430 1.430 1.170 1.210 102,276 -0.24(-16.55%)
Nov 09, 2018 1.460 1.460 1.360 1.450 47,600 -0.06(-3.97%)
Nov 08, 2018 1.430 1.510 1.420 1.510 25,773 +0.06(+4.14%)
Nov 07, 2018 1.500 1.560 1.400 1.450 51,458 -0.02(-1.36%)
Nov 06, 2018 1.510 1.590 1.404 1.470 101,645 -0.07(-4.55%)
Nov 05, 2018 1.650 1.650 1.520 1.540 70,828 -0.09(-5.52%)
Nov 02, 2018 1.580 1.660 1.460 1.630 44,300 +0.07(+4.49%)
Nov 01, 2018 1.350 1.600 1.310 1.560 108,278 +0.21(+15.56%)
Oct 31, 2018 1.250 1.370 1.250 1.350 72,793 +0.12(+9.76%)
Oct 30, 2018 1.240 1.270 1.200 1.230 80,497 +0.01(+0.82%)
Oct 29, 2018 1.320 1.330 1.200 1.220 121,505 -0.10(-7.58%)
Oct 26, 2018 1.350 1.400 1.270 1.320 60,700 -0.03(-2.22%)
Oct 25, 2018 1.420 1.440 1.270 1.350 162,016 -0.06(-4.26%)
Oct 24, 2018 1.470 1.522 1.400 1.410 42,744 -0.07(-4.73%)
Oct 23, 2018 1.540 1.565 1.460 1.480 68,636 -0.09(-5.73%)
Oct 22, 2018 1.700 1.710 1.570 1.570 84,479 -0.09(-5.42%)
Oct 19, 2018 1.690 1.800 1.660 1.660 49,400 -0.03(-1.78%)
Oct 18, 2018 1.760 1.820 1.660 1.690 138,052 -0.07(-3.98%)
Oct 17, 2018 1.730 1.780 1.720 1.760 56,347 +0.03(+1.73%)
Oct 16, 2018 1.710 1.780 1.640 1.730 83,022 +0.04(+2.37%)
Oct 15, 2018 1.630 1.740 1.620 1.690 94,197 +0.08(+4.97%)
Oct 12, 2018 1.630 1.640 1.560 1.610 32,400 +0.01(+0.63%)
Oct 11, 2018 1.600 1.672 1.600 1.600 48,782 -0.01(-0.62%)
Oct 10, 2018 1.710 1.800 1.600 1.610 95,048 -0.09(-5.29%)
Oct 09, 2018 1.700 1.855 1.700 1.700 163,055 +0.00(+0.00%)
Oct 08, 2018 1.680 1.720 1.670 1.700 39,760 +0.01(+0.59%)
Oct 05, 2018 1.730 1.730 1.670 1.690 59,500 -0.05(-2.87%)
Oct 04, 2018 1.660 1.750 1.655 1.740 100,656 +0.06(+3.57%)
Oct 03, 2018 1.670 1.780 1.650 1.680 173,342 -0.04(-2.33%)
Oct 02, 2018 1.780 1.800 1.660 1.720 77,224 -0.05(-2.82%)
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.