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 (%)
Feb 28, 2018 5.650 5.870 5.140 5.210 341,945 -0.43(-7.62%)
Feb 27, 2018 5.540 6.050 5.310 5.640 325,830 +0.09(+1.62%)
Feb 26, 2018 4.910 5.920 4.790 5.550 542,361 +0.69(+14.20%)
Feb 23, 2018 5.029 5.029 4.850 4.860 112,651 -0.07(-1.42%)
Feb 22, 2018 5.110 5.479 4.850 4.930 250,026 -0.15(-2.95%)
Feb 21, 2018 5.290 5.430 5.040 5.080 253,086 -0.17(-3.24%)
Feb 20, 2018 4.600 5.350 4.580 5.250 646,449 +0.60(+12.90%)
Feb 16, 2018 4.650 4.650 4.650 0 -0.34(-6.81%)
Feb 15, 2018 5.090 5.120 4.840 4.990 114,346 -0.01(-0.20%)
Feb 14, 2018 4.960 5.240 4.930 5.000 304,363 +0.02(+0.40%)
Feb 13, 2018 4.920 5.050 4.920 4.980 106,386 +0.03(+0.61%)
Feb 12, 2018 4.830 5.040 4.830 4.950 236,141 +0.16(+3.34%)
Feb 09, 2018 4.880 5.119 4.581 4.790 379,025 +0.01(+0.21%)
Feb 08, 2018 5.360 5.360 4.730 4.780 757,831 -0.55(-10.32%)
Feb 07, 2018 5.060 5.350 5.060 5.330 850,509 +0.16(+3.09%)
Feb 06, 2018 5.330 5.440 5.140 5.170 174,448 -0.30(-5.48%)
Feb 05, 2018 5.560 5.675 5.420 5.470 99,760 -0.11(-1.97%)
Feb 02, 2018 5.840 5.840 5.510 5.580 153,486 -0.31(-5.26%)
Feb 01, 2018 6.050 6.109 5.830 5.890 157,642 -0.16(-2.64%)
Jan 31, 2018 6.070 6.280 6.000 6.050 115,969 +0.01(+0.17%)
Jan 30, 2018 6.050 6.060 5.981 6.040 133,281 -0.05(-0.82%)
Jan 29, 2018 6.310 6.310 6.000 6.090 367,649 -0.25(-3.94%)
Jan 26, 2018 6.360 6.410 6.220 6.340 167,774 -0.02(-0.31%)
Jan 25, 2018 6.166 6.490 6.120 6.360 184,784 +0.18(+2.91%)
Jan 24, 2018 6.400 6.529 6.120 6.180 158,083 -0.32(-4.92%)
Jan 23, 2018 6.600 6.900 6.420 6.500 145,907 -0.12(-1.81%)
Jan 22, 2018 6.670 6.970 6.510 6.620 176,225 -0.02(-0.30%)
Jan 19, 2018 6.450 6.840 6.295 6.640 135,467 +0.19(+2.95%)
Jan 18, 2018 6.510 6.700 6.000 6.450 327,788 -0.05(-0.77%)
Jan 17, 2018 6.550 7.040 6.330 6.500 286,645 -0.02(-0.31%)
Jan 16, 2018 6.880 7.100 6.500 6.520 208,636 -0.39(-5.64%)
Jan 12, 2018 6.910 6.910 6.910 0 -0.06(-0.86%)
Jan 11, 2018 6.670 7.240 6.670 6.970 248,983 +0.31(+4.65%)
Jan 10, 2018 6.730 6.860 6.530 6.660 85,262 -0.07(-1.04%)
Jan 09, 2018 6.830 6.899 6.700 6.730 47,826 -0.09(-1.32%)
Jan 08, 2018 6.940 6.959 6.570 6.820 119,475 -0.08(-1.16%)
Jan 05, 2018 7.010 7.010 6.720 6.900 46,138 -0.06(-0.86%)
Jan 04, 2018 6.960 7.140 6.720 6.960 132,826 +0.01(+0.14%)
Jan 03, 2018 6.880 7.090 6.660 6.950 130,478 +0.08(+1.16%)
Jan 02, 2018 6.790 7.080 6.720 6.870 191,008 +0.15(+2.23%)
Dec 29, 2017 6.720 6.720 6.720 0 +0.25(+3.86%)
Dec 28, 2017 6.370 6.490 6.340 6.470 57,668 +0.11(+1.73%)
Dec 27, 2017 6.590 6.680 6.260 6.360 109,642 -0.25(-3.78%)
Dec 26, 2017 6.770 6.910 6.600 6.610 61,535 -0.19(-2.79%)
Dec 22, 2017 6.650 6.910 6.600 6.800 89,210 +0.18(+2.72%)
Dec 21, 2017 6.630 6.750 6.550 6.620 30,752 +0.00(+0.00%)
Dec 20, 2017 6.540 6.720 6.540 6.620 60,866 +0.02(+0.30%)
Dec 19, 2017 6.780 6.860 6.565 6.600 87,708 -0.15(-2.22%)
Dec 18, 2017 6.990 6.990 6.700 6.750 139,665 +0.01(+0.15%)
Dec 15, 2017 6.870 6.950 6.730 6.740 87,797 -0.10(-1.46%)
Dec 14, 2017 7.080 7.140 6.750 6.840 238,918 +0.12(+1.79%)
Dec 13, 2017 6.420 6.865 6.160 6.720 143,811 +0.37(+5.83%)
Dec 12, 2017 6.200 6.580 6.060 6.350 105,671 +0.15(+2.42%)
Dec 11, 2017 6.200 6.440 6.080 6.200 227,678 -0.08(-1.27%)
Dec 08, 2017 6.470 6.470 6.190 6.280 96,203 -0.15(-2.33%)
Dec 07, 2017 6.360 6.690 6.250 6.430 108,475 +0.08(+1.26%)
Dec 06, 2017 6.670 6.700 6.300 6.350 120,898 -0.35(-5.22%)
Dec 05, 2017 6.440 6.810 6.440 6.700 174,443 +0.21(+3.24%)
Dec 04, 2017 6.580 6.875 6.350 6.490 172,939 -0.02(-0.31%)
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.