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 (%)
Mar 31, 2017 2.670 2.706 2.490 2.570 77,879 -0.10(-3.75%)
Mar 30, 2017 2.900 2.940 2.651 2.670 191,071 -0.13(-4.64%)
Mar 29, 2017 2.390 2.800 2.390 2.800 308,023 +0.39(+16.18%)
Mar 28, 2017 2.550 2.650 2.370 2.410 198,008 -0.02(-0.82%)
Mar 27, 2017 2.270 2.490 2.250 2.430 111,082 +0.12(+5.19%)
Mar 24, 2017 2.360 2.360 2.250 2.310 27,664 +0.00(+0.00%)
Mar 23, 2017 2.210 2.350 2.190 2.310 43,325 +0.08(+3.59%)
Mar 22, 2017 2.270 2.270 2.110 2.230 55,448 -0.07(-3.04%)
Mar 21, 2017 2.300 2.385 2.271 2.300 66,313 +0.06(+2.68%)
Mar 20, 2017 2.390 2.420 2.150 2.240 165,635 -0.18(-7.44%)
Mar 17, 2017 2.200 2.480 2.160 2.420 308,086 +0.24(+11.01%)
Mar 16, 2017 2.130 2.231 2.019 2.180 112,304 +0.01(+0.46%)
Mar 15, 2017 2.240 2.270 2.150 2.170 63,535 -0.07(-3.13%)
Mar 14, 2017 2.214 2.270 2.190 2.240 61,531 +0.02(+0.90%)
Mar 13, 2017 2.170 2.280 2.101 2.220 66,319 +0.08(+3.74%)
Mar 10, 2017 2.110 2.280 2.062 2.140 209,401 +0.06(+2.88%)
Mar 09, 2017 1.860 2.130 1.760 2.080 172,630 +0.22(+11.83%)
Mar 08, 2017 1.950 1.976 1.710 1.860 129,633 -0.08(-4.37%)
Mar 07, 2017 1.900 1.990 1.880 1.945 115,968 +0.04(+1.83%)
Mar 06, 2017 1.990 1.990 1.874 1.910 121,194 -0.08(-4.02%)
Mar 03, 2017 2.060 2.139 1.990 1.990 89,209 -0.09(-4.32%)
Mar 02, 2017 1.980 2.150 1.980 2.080 1,660,223 +0.13(+6.66%)
Mar 01, 2017 1.940 2.000 1.930 1.950 681,849 +0.02(+1.04%)
Feb 28, 2017 2.060 2.098 1.900 1.930 205,513 -0.17(-8.10%)
Feb 27, 2017 2.100 2.180 2.050 2.100 142,210 -0.02(-0.94%)
Feb 24, 2017 2.080 2.120 2.080 2.120 46,464 +0.00(+0.00%)
Feb 23, 2017 2.180 2.220 2.120 2.120 47,033 -0.06(-2.75%)
Feb 22, 2017 2.170 2.230 2.100 2.180 52,256 -0.03(-1.36%)
Feb 21, 2017 2.050 2.210 1.970 2.210 205,310 -0.08(-3.49%)
Feb 17, 2017 2.290 2.290 2.290 0 +0.08(+3.62%)
Feb 16, 2017 2.183 2.270 2.183 2.210 41,628 +0.00(+0.00%)
Feb 15, 2017 2.230 2.280 2.193 2.210 33,015 -0.04(-1.78%)
Feb 14, 2017 2.200 2.299 2.180 2.250 61,962 +0.07(+3.21%)
Feb 13, 2017 2.190 2.238 2.150 2.180 30,844 +0.00(+0.00%)
Feb 10, 2017 2.190 2.240 2.150 2.180 44,034 -0.03(-1.36%)
Feb 09, 2017 2.170 2.270 2.170 2.210 58,676 +0.04(+1.84%)
Feb 08, 2017 2.320 2.320 2.150 2.170 53,271 -0.13(-5.65%)
Feb 07, 2017 2.280 2.350 2.270 2.300 35,479 +0.04(+1.77%)
Feb 06, 2017 2.210 2.389 2.210 2.260 54,832 +0.06(+2.73%)
Feb 03, 2017 2.210 2.228 2.170 2.200 42,626 -0.02(-0.90%)
Feb 02, 2017 2.216 2.240 2.200 2.220 102,468 +0.00(+0.00%)
Feb 01, 2017 2.200 2.250 2.170 2.220 67,435 +0.01(+0.45%)
Jan 31, 2017 2.180 2.290 2.051 2.210 173,946 -0.01(-0.45%)
Jan 30, 2017 2.420 2.420 2.193 2.220 146,199 -0.20(-8.26%)
Jan 27, 2017 2.450 2.450 2.410 2.420 164,724 -0.03(-1.22%)
Jan 26, 2017 2.420 2.480 2.410 2.450 44,355 +0.01(+0.41%)
Jan 25, 2017 2.430 2.450 2.400 2.440 93,531 +0.00(+0.00%)
Jan 24, 2017 2.450 2.500 2.410 2.440 100,480 +0.04(+1.67%)
Jan 23, 2017 2.340 2.460 2.271 2.400 47,610 +0.08(+3.45%)
Jan 20, 2017 2.340 2.340 2.270 2.320 53,404 -0.01(-0.43%)
Jan 19, 2017 2.430 2.440 2.300 2.330 77,307 -0.08(-3.32%)
Jan 18, 2017 2.490 2.500 2.380 2.410 183,381 -0.09(-3.60%)
Jan 17, 2017 2.360 2.480 2.360 2.500 248,832 +0.14(+5.93%)
Jan 13, 2017 2.360 2.360 2.360 0 +0.00(+0.00%)
Jan 12, 2017 2.280 2.380 2.225 2.360 103,208 +0.06(+2.61%)
Jan 11, 2017 2.390 2.420 2.220 2.300 96,476 -0.07(-2.95%)
Jan 10, 2017 2.150 2.440 2.150 2.370 195,753 +0.10(+4.49%)
Jan 09, 2017 2.340 2.360 2.150 2.268 172,858 -0.07(-3.07%)
Jan 06, 2017 2.530 2.530 2.339 2.340 185,525 -0.13(-5.26%)
Jan 05, 2017 2.580 2.600 2.420 2.470 149,847 -0.06(-2.37%)
Jan 04, 2017 2.560 2.700 2.440 2.530 306,228 +0.03(+1.20%)
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.