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 (%)
Aug 31, 2018 1.990 1.990 1.990 0 +0.10(+5.29%)
Aug 30, 2018 1.860 1.930 1.850 1.890 46,238 +0.01(+0.53%)
Aug 29, 2018 1.820 2.030 1.820 1.880 236,463 +0.06(+3.30%)
Aug 28, 2018 1.750 1.930 1.710 1.820 159,856 +0.07(+4.00%)
Aug 27, 2018 1.800 1.810 1.710 1.750 87,766 -0.05(-2.78%)
Aug 24, 2018 1.600 1.890 1.600 1.800 460,200 +0.23(+14.65%)
Aug 23, 2018 1.470 1.580 1.460 1.570 178,321 +0.09(+6.08%)
Aug 22, 2018 1.520 1.600 1.460 1.480 403,539 -0.03(-1.99%)
Aug 21, 2018 1.800 1.800 1.370 1.510 783,663 -0.48(-24.12%)
Aug 20, 2018 1.990 2.040 1.920 1.990 135,242 +0.01(+0.51%)
Aug 17, 2018 1.900 1.990 1.850 1.980 94,600 +0.09(+4.76%)
Aug 16, 2018 1.800 2.050 1.800 1.890 111,120 +0.09(+5.00%)
Aug 15, 2018 1.900 1.930 1.720 1.800 241,573 -0.12(-6.25%)
Aug 14, 2018 1.920 1.960 1.850 1.920 108,326 +0.00(+0.00%)
Aug 13, 2018 2.130 2.180 1.860 1.920 247,595 -0.22(-10.28%)
Aug 10, 2018 2.150 2.195 2.100 2.140 56,900 -0.03(-1.38%)
Aug 09, 2018 2.160 2.220 2.080 2.170 125,833 +0.00(+0.00%)
Aug 08, 2018 2.150 2.300 2.150 2.170 64,331 -0.07(-3.13%)
Aug 07, 2018 2.270 2.290 2.190 2.240 38,667 -0.03(-1.32%)
Aug 06, 2018 2.300 2.300 2.230 2.270 46,690 -0.04(-1.73%)
Aug 03, 2018 2.290 2.350 2.290 2.310 64,500 +0.02(+0.87%)
Aug 02, 2018 2.280 2.310 2.240 2.290 51,418 +0.00(+0.00%)
Aug 01, 2018 2.300 2.350 2.240 2.290 70,948 +0.00(+0.00%)
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%)
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.