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 (%)
Jun 29, 2018 2.612 2.350 2.590 149,529 +0.19(+7.92%)
Jun 28, 2018 2.360 2.500 2.360 2.400 143,114 +0.02(+0.84%)
Jun 27, 2018 2.650 2.650 2.306 2.380 409,411 -0.27(-10.19%)
Jun 26, 2018 2.650 2.790 2.580 2.650 238,506 -0.02(-0.75%)
Jun 25, 2018 2.780 2.780 2.640 2.670 91,866 -0.13(-4.64%)
Jun 22, 2018 2.660 2.820 2.610 2.800 149,572 +0.15(+5.66%)
Jun 21, 2018 2.790 2.817 2.480 2.650 365,715 -0.15(-5.36%)
Jun 20, 2018 2.960 2.975 2.780 2.800 255,405 -0.15(-5.08%)
Jun 19, 2018 3.000 3.000 2.830 2.950 217,490 -0.06(-1.99%)
Jun 18, 2018 2.960 3.050 2.820 3.010 327,152 +0.03(+1.01%)
Jun 15, 2018 3.060 2.950 2.980 163,172 -0.08(-2.61%)
Jun 14, 2018 3.200 3.210 2.930 3.060 290,712 -0.11(-3.47%)
Jun 13, 2018 3.140 3.310 3.130 3.170 351,601 +0.04(+1.28%)
Jun 12, 2018 3.440 3.440 2.680 3.130 1,619,791 -0.61(-16.31%)
Jun 11, 2018 3.780 3.830 3.700 3.740 101,834 -0.04(-1.06%)
Jun 08, 2018 3.780 3.870 3.740 3.780 114,144 -0.01(-0.26%)
Jun 07, 2018 3.950 3.960 3.760 3.790 208,725 -0.08(-2.07%)
Jun 06, 2018 4.020 4.090 3.810 3.870 158,258 -0.18(-4.44%)
Jun 05, 2018 3.940 4.140 3.940 4.050 167,673 +0.10(+2.53%)
Jun 04, 2018 3.880 4.010 3.860 3.950 234,354 +0.07(+1.80%)
Jun 01, 2018 3.820 3.890 3.780 3.880 116,646 +0.06(+1.57%)
May 31, 2018 3.800 3.950 3.770 3.820 176,103 +0.03(+0.79%)
May 30, 2018 3.890 3.940 3.760 3.790 171,452 -0.07(-1.81%)
May 29, 2018 3.810 3.930 3.790 3.860 101,162 +0.02(+0.52%)
May 25, 2018 3.840 3.840 3.840 0 -0.04(-1.03%)
May 24, 2018 3.840 4.050 3.830 3.880 139,282 +0.06(+1.57%)
May 23, 2018 3.800 3.860 3.720 3.820 52,991 -0.03(-0.78%)
May 22, 2018 3.980 3.980 3.810 3.850 99,724 -0.11(-2.78%)
May 21, 2018 4.080 4.090 3.940 3.960 187,005 -0.11(-2.70%)
May 18, 2018 3.990 4.090 3.950 4.070 163,201 +0.10(+2.52%)
May 17, 2018 4.030 4.100 3.960 3.970 179,682 -0.03(-0.75%)
May 16, 2018 3.910 4.170 3.900 4.000 280,580 +0.07(+1.78%)
May 15, 2018 3.750 3.970 3.010 3.930 1,031,808 +0.17(+4.52%)
May 14, 2018 3.810 3.880 3.660 3.760 396,979 -0.03(-0.79%)
May 11, 2018 3.890 3.900 3.750 3.790 237,540 +0.01(+0.26%)
May 10, 2018 3.780 3.910 3.720 3.780 217,417 +0.05(+1.34%)
May 09, 2018 3.640 3.790 3.530 3.730 118,029 +0.13(+3.61%)
May 08, 2018 3.590 3.660 3.535 3.600 56,779 +0.03(+0.84%)
May 07, 2018 3.650 3.680 3.560 3.570 43,296 -0.07(-1.92%)
May 04, 2018 3.360 3.640 3.240 3.640 249,983 +0.26(+7.69%)
May 03, 2018 3.430 3.430 3.340 3.380 22,838 -0.04(-1.17%)
May 02, 2018 3.520 3.680 3.240 3.420 202,264 -0.08(-2.29%)
May 01, 2018 3.390 3.540 3.300 3.500 118,233 +0.12(+3.55%)
Apr 30, 2018 3.490 3.605 3.340 3.380 130,921 -0.07(-2.03%)
Apr 27, 2018 3.950 3.960 3.120 3.450 779,000 -0.46(-11.76%)
Apr 26, 2018 3.880 3.990 3.810 3.910 100,633 +0.05(+1.30%)
Apr 25, 2018 3.780 3.920 3.660 3.860 50,371 +0.10(+2.66%)
Apr 24, 2018 3.790 3.890 3.700 3.760 57,909 -0.09(-2.34%)
Apr 23, 2018 3.950 3.950 3.750 3.850 141,530 -0.10(-2.53%)
Apr 20, 2018 3.860 3.990 3.834 3.950 68,019 +0.06(+1.54%)
Apr 19, 2018 4.110 4.140 3.850 3.890 93,163 -0.22(-5.35%)
Apr 18, 2018 4.070 4.135 3.960 4.110 55,595 +0.07(+1.73%)
Apr 17, 2018 3.840 4.150 3.797 4.040 146,651 +0.22(+5.76%)
Apr 16, 2018 3.770 3.840 3.660 3.820 73,261 +0.13(+3.52%)
Apr 13, 2018 3.850 3.870 3.610 3.690 131,955 -0.13(-3.40%)
Apr 12, 2018 3.690 3.870 3.670 3.820 96,618 +0.11(+2.96%)
Apr 11, 2018 3.760 3.770 3.620 3.710 50,644 -0.04(-1.07%)
Apr 10, 2018 3.530 3.780 3.410 3.750 116,560 +0.26(+7.45%)
Apr 09, 2018 3.680 3.720 3.480 3.490 88,272 -0.14(-3.86%)
Apr 06, 2018 3.600 3.650 3.485 3.630 122,165 +0.01(+0.28%)
Apr 05, 2018 3.250 3.630 3.200 3.620 285,943 +0.43(+13.48%)
Apr 04, 2018 3.260 3.420 3.120 3.190 495,406 -0.17(-5.06%)
Apr 03, 2018 3.820 3.820 3.280 3.360 456,671 -0.44(-11.58%)
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.