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 (%)
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%)
Apr 02, 2018 4.010 4.010 3.730 3.800 214,814 -0.22(-5.47%)
Mar 29, 2018 4.020 4.020 4.020 0 +0.46(+12.92%)
Mar 28, 2018 3.830 3.860 3.540 3.560 378,127 -0.24(-6.32%)
Mar 27, 2018 4.130 4.140 3.750 3.800 294,292 -0.31(-7.54%)
Mar 26, 2018 4.140 4.140 3.950 4.110 135,076 +0.06(+1.48%)
Mar 23, 2018 4.160 4.170 3.920 4.050 255,324 -0.09(-2.17%)
Mar 22, 2018 4.860 4.860 3.810 4.140 840,546 -0.44(-9.61%)
Mar 21, 2018 4.310 4.660 4.310 4.580 169,606 +0.25(+5.77%)
Mar 20, 2018 4.380 4.510 4.320 4.330 109,502 -0.06(-1.37%)
Mar 19, 2018 4.520 4.540 4.310 4.390 183,571 -0.18(-3.94%)
Mar 16, 2018 4.670 4.670 4.470 4.570 86,062 -0.06(-1.30%)
Mar 15, 2018 4.580 4.670 4.473 4.630 125,362 +0.09(+1.98%)
Mar 14, 2018 4.600 4.650 4.400 4.540 163,970 -0.02(-0.44%)
Mar 13, 2018 4.750 4.779 4.500 4.560 189,984 -0.15(-3.18%)
Mar 12, 2018 4.830 4.880 4.710 4.710 128,151 -0.12(-2.48%)
Mar 09, 2018 4.860 4.940 4.810 4.830 106,843 +0.03(+0.63%)
Mar 08, 2018 4.780 4.900 4.650 4.800 189,743 +0.02(+0.42%)
Mar 07, 2018 4.900 5.090 4.720 4.780 311,609 -0.18(-3.63%)
Mar 06, 2018 5.130 5.168 4.930 4.960 136,098 -0.15(-2.94%)
Mar 05, 2018 5.060 5.140 4.940 5.110 90,097 +0.03(+0.59%)
Mar 02, 2018 4.890 5.090 4.841 5.080 111,964 +0.16(+3.25%)
Mar 01, 2018 5.210 5.320 4.660 4.920 415,620 -0.29(-5.57%)
Feb 28, 2018 5.650 5.870 5.140 5.210 341,945 -0.43(-7.62%)
Feb 27, 2018 5.540 6.050 5.310 5.640 325,830 +0.09(+1.62%)
Feb 26, 2018 4.910 5.920 4.790 5.550 542,361 +0.69(+14.20%)
Feb 23, 2018 5.029 5.029 4.850 4.860 112,651 -0.07(-1.42%)
Feb 22, 2018 5.110 5.479 4.850 4.930 250,026 -0.15(-2.95%)
Feb 21, 2018 5.290 5.430 5.040 5.080 253,086 -0.17(-3.24%)
Feb 20, 2018 4.600 5.350 4.580 5.250 646,449 +0.60(+12.90%)
Feb 16, 2018 4.650 4.650 4.650 0 -0.34(-6.81%)
Feb 15, 2018 5.090 5.120 4.840 4.990 114,346 -0.01(-0.20%)
Feb 14, 2018 4.960 5.240 4.930 5.000 304,363 +0.02(+0.40%)
Feb 13, 2018 4.920 5.050 4.920 4.980 106,386 +0.03(+0.61%)
Feb 12, 2018 4.830 5.040 4.830 4.950 236,141 +0.16(+3.34%)
Feb 09, 2018 4.880 5.119 4.581 4.790 379,025 +0.01(+0.21%)
Feb 08, 2018 5.360 5.360 4.730 4.780 757,831 -0.55(-10.32%)
Feb 07, 2018 5.060 5.350 5.060 5.330 850,509 +0.16(+3.09%)
Feb 06, 2018 5.330 5.440 5.140 5.170 174,448 -0.30(-5.48%)
Feb 05, 2018 5.560 5.675 5.420 5.470 99,760 -0.11(-1.97%)
Feb 02, 2018 5.840 5.840 5.510 5.580 153,486 -0.31(-5.26%)
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.