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, 2019 0.9255 0.9895 0.9200 0.9400 64,600 -0.02(-2.08%)
May 30, 2019 0.9800 0.9800 0.9240 0.9600 16,511 +0.00(+0.00%)
May 29, 2019 0.9900 1.020 0.9200 0.9600 30,072 -0.02(-2.05%)
May 28, 2019 0.9500 1.000 0.9500 0.9801 46,324 +0.06(+6.30%)
May 24, 2019 0.9271 0.9900 0.9061 0.9220 71,400 -0.03(-2.95%)
May 23, 2019 0.9600 0.9900 0.9300 0.9500 42,762 -0.01(-0.94%)
May 22, 2019 1.050 1.100 0.9121 0.9590 126,167 -0.13(-12.02%)
May 21, 2019 1.100 1.190 1.050 1.090 50,682 -0.01(-0.91%)
May 20, 2019 1.230 1.230 1.050 1.100 81,381 -0.13(-10.57%)
May 17, 2019 1.150 1.280 1.150 1.230 156,700 +0.09(+7.89%)
May 16, 2019 1.150 1.350 1.050 1.140 559,529 -0.77(-40.31%)
May 15, 2019 2.050 2.050 1.900 1.910 15,738 +0.03(+1.60%)
May 14, 2019 1.900 1.950 1.851 1.880 12,394 -0.02(-1.05%)
May 13, 2019 1.910 2.260 1.820 1.900 33,430 -0.01(-0.52%)
May 10, 2019 1.990 2.250 1.810 1.910 68,500 -0.11(-5.45%)
May 09, 2019 2.150 2.290 1.980 2.020 150,392 -0.12(-5.61%)
May 08, 2019 1.898 2.179 1.868 2.140 132,605 +0.28(+15.05%)
May 07, 2019 1.780 1.903 1.720 1.860 76,530 +0.09(+5.08%)
May 06, 2019 1.790 1.810 1.770 1.770 36,045 -0.04(-2.21%)
May 03, 2019 1.740 1.860 1.670 1.810 58,100 +0.06(+3.43%)
May 02, 2019 1.720 1.750 1.720 1.750 12,731 +0.04(+2.34%)
May 01, 2019 1.760 1.766 1.710 1.710 37,143 -0.03(-1.89%)
Apr 30, 2019 1.780 1.870 1.743 1.743 20,195 -0.06(-3.17%)
Apr 29, 2019 1.820 1.820 1.778 1.800 6,952 +0.01(+0.56%)
Apr 26, 2019 1.820 1.820 1.754 1.790 32,300 -0.03(-1.65%)
Apr 25, 2019 1.730 1.850 1.700 1.820 32,212 +0.09(+5.20%)
Apr 24, 2019 1.793 1.800 1.721 1.730 19,084 -0.03(-1.70%)
Apr 23, 2019 1.760 1.850 1.755 1.760 63,573 -0.01(-0.56%)
Apr 22, 2019 1.740 1.770 1.650 1.770 60,870 +0.02(+1.14%)
Apr 18, 2019 1.750 1.830 1.750 1.750 20,700 +0.01(+0.57%)
Apr 17, 2019 1.950 1.980 1.670 1.740 109,746 -0.21(-10.77%)
Apr 16, 2019 1.950 1.980 1.910 1.950 9,299 +0.03(+1.56%)
Apr 15, 2019 1.990 2.000 1.910 1.920 68,393 -0.07(-3.52%)
Apr 12, 2019 1.960 2.050 1.830 1.990 75,100 +0.06(+3.11%)
Apr 11, 2019 1.850 1.970 1.830 1.930 59,586 +0.07(+4.04%)
Apr 10, 2019 1.830 1.920 1.710 1.855 106,821 +0.01(+0.82%)
Apr 09, 2019 1.690 1.840 1.688 1.840 44,206 +0.16(+9.52%)
Apr 08, 2019 1.800 1.800 1.680 1.680 82,999 -0.16(-8.70%)
Apr 05, 2019 1.850 1.910 1.795 1.840 101,800 +0.06(+3.08%)
Apr 04, 2019 1.910 1.930 1.760 1.785 92,820 -0.11(-6.05%)
Apr 03, 2019 1.960 1.980 1.849 1.900 115,674 -0.09(-4.52%)
Apr 02, 2019 1.900 2.160 1.863 1.990 279,301 +0.26(+15.03%)
Apr 01, 2019 1.850 1.850 1.650 1.730 78,338 -0.09(-4.95%)
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%)
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.