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 29, 2019 1.590 1.820 1.550 1.820 141,600 +0.30(+19.74%)
Mar 28, 2019 1.530 1.570 1.450 1.520 50,805 -0.01(-0.65%)
Mar 27, 2019 1.470 1.565 1.440 1.530 48,448 +0.04(+2.68%)
Mar 26, 2019 1.640 1.677 1.480 1.490 77,739 -0.12(-7.45%)
Mar 25, 2019 1.600 1.650 1.560 1.610 26,979 +0.05(+3.21%)
Mar 22, 2019 1.660 1.890 1.560 1.560 105,400 -0.21(-11.86%)
Mar 21, 2019 1.709 1.780 1.703 1.770 22,886 +0.08(+4.73%)
Mar 20, 2019 1.750 1.750 1.680 1.690 28,929 -0.04(-2.31%)
Mar 19, 2019 1.806 1.830 1.700 1.730 25,623 -0.03(-1.70%)
Mar 18, 2019 1.770 1.840 1.750 1.760 12,047 -0.03(-1.68%)
Mar 15, 2019 1.650 1.790 1.650 1.790 34,900 +0.10(+5.92%)
Mar 14, 2019 1.780 1.830 1.620 1.690 119,766 -0.09(-5.06%)
Mar 13, 2019 1.750 1.790 1.670 1.780 86,529 +0.03(+1.71%)
Mar 12, 2019 1.720 1.871 1.710 1.750 30,084 +0.02(+1.16%)
Mar 11, 2019 1.630 1.850 1.630 1.730 27,162 +0.05(+2.98%)
Mar 08, 2019 1.790 1.790 1.590 1.680 66,600 -0.13(-7.18%)
Mar 07, 2019 1.900 1.900 1.800 1.810 76,097 -0.10(-5.24%)
Mar 06, 2019 1.980 2.090 1.690 1.910 155,737 -0.07(-3.54%)
Mar 05, 2019 2.080 2.130 1.980 1.980 55,245 -0.12(-5.71%)
Mar 04, 2019 2.200 2.289 2.050 2.100 46,014 -0.06(-2.78%)
Mar 01, 2019 2.110 2.260 2.070 2.160 30,400 +0.06(+2.86%)
Feb 28, 2019 2.210 2.240 2.030 2.100 77,471 -0.13(-5.83%)
Feb 27, 2019 2.350 2.350 2.200 2.230 37,653 -0.12(-5.11%)
Feb 26, 2019 2.350 2.390 2.310 2.350 57,197 +0.00(+0.00%)
Feb 25, 2019 2.410 2.430 2.150 2.350 110,361 -0.08(-3.29%)
Feb 22, 2019 2.140 2.460 2.130 2.430 264,500 +0.31(+14.62%)
Feb 21, 2019 2.090 2.180 2.050 2.120 61,917 +0.07(+3.41%)
Feb 20, 2019 2.080 2.080 1.993 2.050 29,600 +0.00(+0.00%)
Feb 19, 2019 2.000 2.050 1.960 2.050 50,964 +0.05(+2.50%)
Feb 15, 2019 2.020 2.080 1.960 2.000 32,600 +0.00(+0.00%)
Feb 14, 2019 1.980 2.080 1.950 2.000 31,543 +0.01(+0.50%)
Feb 13, 2019 2.000 2.100 1.910 1.990 157,115 +0.08(+4.19%)
Feb 12, 2019 1.850 1.990 1.850 1.910 68,428 +0.03(+1.60%)
Feb 11, 2019 1.960 1.960 1.870 1.880 34,604 -0.06(-3.09%)
Feb 08, 2019 1.900 1.960 1.830 1.940 64,500 -0.04(-2.02%)
Feb 07, 2019 1.940 2.000 1.874 1.980 46,473 -0.01(-0.50%)
Feb 06, 2019 1.860 2.080 1.820 1.990 287,864 +0.16(+8.74%)
Feb 05, 2019 1.720 1.850 1.640 1.830 53,057 +0.12(+7.02%)
Feb 04, 2019 1.700 1.744 1.580 1.710 66,655 +0.04(+2.40%)
Feb 01, 2019 1.490 1.740 1.490 1.670 152,100 +0.17(+11.41%)
Jan 31, 2019 1.500 1.590 1.417 1.499 24,702 +0.01(+0.60%)
Jan 30, 2019 1.520 1.520 1.400 1.490 30,610 -0.03(-1.97%)
Jan 29, 2019 1.500 1.540 1.440 1.520 113,675 +0.03(+2.01%)
Jan 28, 2019 1.500 1.570 1.422 1.490 127,134 +0.09(+6.43%)
Jan 25, 2019 1.360 1.620 1.330 1.400 251,000 +0.05(+3.70%)
Jan 24, 2019 1.220 1.350 1.208 1.350 56,116 +0.13(+10.66%)
Jan 23, 2019 1.150 1.240 1.120 1.220 46,840 +0.08(+7.02%)
Jan 22, 2019 1.180 1.190 1.120 1.140 56,737 -0.03(-2.56%)
Jan 18, 2019 1.150 1.200 1.150 1.170 24,700 +0.01(+0.86%)
Jan 17, 2019 1.260 1.270 1.110 1.160 114,631 -0.10(-7.94%)
Jan 16, 2019 1.250 1.350 1.250 1.260 31,682 +0.00(+0.00%)
Jan 15, 2019 1.270 1.300 1.230 1.260 32,881 +0.01(+0.80%)
Jan 14, 2019 1.220 1.320 1.050 1.250 47,063 +0.01(+0.81%)
Jan 11, 2019 1.270 1.270 1.170 1.240 18,300 -0.03(-2.36%)
Jan 10, 2019 1.170 1.300 1.170 1.270 31,303 +0.10(+8.55%)
Jan 09, 2019 1.270 1.340 1.170 1.170 67,435 -0.10(-7.87%)
Jan 08, 2019 1.360 1.360 1.220 1.270 32,619 -0.08(-5.93%)
Jan 07, 2019 1.190 1.350 1.146 1.350 101,153 +0.17(+14.41%)
Jan 04, 2019 1.100 1.180 1.090 1.180 33,400 +0.10(+9.26%)
Jan 03, 2019 1.070 1.199 1.050 1.080 116,541 -0.01(-0.92%)
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.