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, 2019 0.3200 0.3200 0.2610 0.2776 486,400 -0.05(-14.06%)
Dec 30, 2019 0.3060 0.3800 0.3000 0.3230 1,803,865 +0.06(+21.84%)
Dec 27, 2019 0.2748 0.2800 0.2500 0.2651 370,500 -0.00(-1.81%)
Dec 26, 2019 0.2801 0.2850 0.2611 0.2700 266,948 +0.00(+0.93%)
Dec 24, 2019 0.2752 0.2790 0.2500 0.2675 192,200 -0.01(-4.43%)
Dec 23, 2019 0.2998 0.3000 0.2650 0.2799 261,068 -0.02(-6.70%)
Dec 20, 2019 0.2839 0.3070 0.2801 0.3000 87,000 +0.01(+3.45%)
Dec 19, 2019 0.2900 0.3000 0.2700 0.2900 195,876 -0.01(-3.33%)
Dec 18, 2019 0.3000 0.3450 0.2920 0.3000 470,193 +0.01(+3.45%)
Dec 17, 2019 0.2700 0.2900 0.2600 0.2900 183,455 +0.01(+5.45%)
Dec 16, 2019 0.3006 0.3152 0.2611 0.2750 309,403 -0.03(-11.29%)
Dec 13, 2019 0.2620 0.3201 0.2620 0.3100 88,900 -0.00(-0.96%)
Dec 12, 2019 0.3280 0.3280 0.2722 0.3130 78,265 -0.01(-4.49%)
Dec 11, 2019 0.3148 0.3500 0.3148 0.3277 29,180 +0.01(+4.10%)
Dec 10, 2019 0.3360 0.3800 0.3101 0.3148 70,468 -0.03(-9.46%)
Dec 09, 2019 0.3511 0.3882 0.3343 0.3477 47,709 +0.00(+0.26%)
Dec 06, 2019 0.3376 0.3787 0.3376 0.3468 54,200 +0.02(+5.09%)
Dec 05, 2019 0.3800 0.3890 0.3300 0.3300 66,977 -0.04(-11.67%)
Dec 04, 2019 0.3850 0.3999 0.3736 0.3736 45,584 -0.01(-2.96%)
Dec 03, 2019 0.3865 0.4000 0.3805 0.3850 39,820 -0.02(-3.94%)
Dec 02, 2019 0.4065 0.4396 0.3798 0.4008 52,577 -0.01(-1.38%)
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%)
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.