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 (%)
May 31, 2017 4.000 4.090 3.980 4.050 80,654 +0.01(+0.25%)
May 30, 2017 3.930 4.040 3.910 4.040 65,262 +0.08(+2.02%)
May 26, 2017 3.980 4.050 3.850 3.960 73,410 -0.04(-1.00%)
May 25, 2017 4.170 4.170 3.920 4.000 183,886 -0.16(-3.85%)
May 24, 2017 4.190 4.200 4.040 4.160 75,766 -0.05(-1.19%)
May 23, 2017 4.020 4.350 3.980 4.210 160,599 +0.20(+4.99%)
May 22, 2017 4.250 4.280 3.850 4.010 142,123 -0.28(-6.53%)
May 19, 2017 4.310 4.378 4.090 4.290 182,956 -0.08(-1.83%)
May 18, 2017 4.310 4.490 4.150 4.370 362,968 +0.04(+0.92%)
May 17, 2017 4.170 4.450 3.900 4.330 511,371 +0.14(+3.34%)
May 16, 2017 3.870 4.240 3.611 4.190 294,011 +0.29(+7.44%)
May 15, 2017 3.640 3.940 3.600 3.900 182,998 +0.28(+7.73%)
May 12, 2017 3.700 3.750 3.510 3.620 111,187 -0.12(-3.21%)
May 11, 2017 3.930 4.020 3.620 3.740 190,022 -0.19(-4.83%)
May 10, 2017 3.810 4.200 3.630 3.930 333,012 +0.09(+2.34%)
May 09, 2017 3.830 4.080 3.600 3.840 333,350 +0.05(+1.45%)
May 08, 2017 3.250 3.790 3.170 3.785 738,030 +0.54(+16.46%)
May 05, 2017 3.060 3.250 3.030 3.250 635,580 +0.27(+9.06%)
May 04, 2017 3.000 3.300 2.900 2.980 547,786 +0.21(+7.58%)
May 03, 2017 2.670 2.988 2.570 2.770 143,986 +0.19(+7.36%)
May 02, 2017 2.500 2.720 2.480 2.580 92,809 +0.09(+3.61%)
May 01, 2017 2.600 2.600 2.450 2.490 101,500 -0.11(-4.23%)
Apr 28, 2017 2.600 2.710 2.555 2.600 87,871 -0.04(-1.52%)
Apr 27, 2017 2.800 2.800 2.540 2.640 147,953 +0.02(+0.76%)
Apr 26, 2017 2.730 2.776 2.574 2.620 40,873 -0.10(-3.68%)
Apr 25, 2017 2.810 2.980 2.710 2.720 245,664 -0.04(-1.45%)
Apr 24, 2017 2.660 2.820 2.630 2.760 63,135 +0.15(+5.75%)
Apr 21, 2017 2.763 2.763 2.560 2.610 44,613 -0.09(-3.33%)
Apr 20, 2017 2.587 2.740 2.556 2.700 27,734 +0.12(+4.65%)
Apr 19, 2017 2.600 2.630 2.520 2.580 56,135 -0.02(-0.77%)
Apr 18, 2017 2.518 2.650 2.518 2.600 60,626 +0.05(+1.96%)
Apr 17, 2017 2.560 2.740 2.550 2.550 58,719 -0.04(-1.54%)
Apr 13, 2017 2.886 2.886 2.560 2.590 76,128 -0.19(-6.83%)
Apr 12, 2017 2.820 2.820 2.640 2.780 66,111 +0.01(+0.36%)
Apr 11, 2017 2.710 2.950 2.570 2.770 386,684 -0.35(-11.22%)
Apr 10, 2017 2.060 3.350 2.060 3.120 1,031,719 +1.01(+47.87%)
Apr 07, 2017 2.201 2.350 2.110 2.110 105,663 -0.16(-7.05%)
Apr 06, 2017 2.250 2.340 2.212 2.270 42,428 -0.03(-1.30%)
Apr 05, 2017 2.450 2.580 2.300 2.300 126,875 -0.19(-7.63%)
Apr 04, 2017 2.480 2.640 2.240 2.490 165,829 -0.07(-2.73%)
Apr 03, 2017 2.600 2.600 2.500 2.560 154,182 -0.01(-0.39%)
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%)
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.