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 (%)
Jul 31, 2018 2.270 2.320 2.210 2.290 61,591 +0.02(+0.88%)
Jul 30, 2018 2.190 2.320 2.150 2.270 334,126 +0.06(+2.71%)
Jul 27, 2018 2.330 2.335 2.090 2.210 201,700 -0.12(-5.15%)
Jul 26, 2018 2.090 2.330 2.090 2.330 122,659 +0.23(+10.95%)
Jul 25, 2018 2.100 2.160 2.040 2.100 38,108 +0.02(+0.96%)
Jul 24, 2018 2.200 2.280 2.060 2.080 121,588 -0.09(-4.15%)
Jul 23, 2018 2.280 2.300 2.150 2.170 144,985 -0.12(-5.24%)
Jul 20, 2018 2.290 2.336 2.225 2.290 104,139 +0.00(+0.00%)
Jul 19, 2018 2.230 2.300 2.200 2.290 73,792 +0.07(+3.15%)
Jul 18, 2018 2.270 2.285 2.160 2.220 135,894 -0.06(-2.63%)
Jul 17, 2018 2.310 2.320 2.260 2.280 158,317 -0.05(-2.15%)
Jul 16, 2018 2.230 2.390 2.090 2.330 398,413 +0.19(+8.88%)
Jul 13, 2018 2.355 2.085 2.140 257,809 -0.14(-6.14%)
Jul 12, 2018 2.200 2.380 2.200 2.280 61,671 +0.11(+5.07%)
Jul 11, 2018 2.380 2.450 2.070 2.170 742,960 -0.25(-10.33%)
Jul 10, 2018 2.500 2.515 2.400 2.420 66,562 -0.08(-3.20%)
Jul 09, 2018 2.490 2.490 2.430 2.500 164,483 +0.07(+2.88%)
Jul 06, 2018 2.440 2.540 2.381 2.430 117,592 -0.01(-0.41%)
Jul 05, 2018 2.400 2.400 2.380 2.440 90,397 +0.08(+3.39%)
Jul 03, 2018 2.360 2.360 2.360 0 -0.04(-1.67%)
Jul 02, 2018 2.540 2.540 2.390 2.400 111,240 -0.19(-7.34%)
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%)
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.