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 (%)
Feb 29, 2016 2.800 2.920 2.790 2.790 40,415 -0.05(-1.76%)
Feb 26, 2016 2.658 2.840 2.600 2.840 55,292 +0.10(+3.65%)
Feb 25, 2016 2.725 2.890 2.600 2.740 47,179 -0.07(-2.49%)
Feb 24, 2016 2.817 2.817 2.650 2.810 43,002 -0.07(-2.39%)
Feb 23, 2016 2.770 2.900 2.610 2.879 41,615 +0.15(+5.45%)
Feb 22, 2016 2.750 2.760 2.450 2.730 15,989 +0.05(+1.87%)
Feb 19, 2016 2.349 2.800 2.349 2.680 72,879 +0.33(+14.04%)
Feb 18, 2016 2.250 2.440 2.250 2.350 1,146 -0.10(-4.08%)
Feb 17, 2016 2.402 2.490 2.280 2.450 36,362 -0.02(-0.69%)
Feb 16, 2016 2.670 2.787 2.400 2.467 26,556 -0.28(-10.29%)
Feb 12, 2016 2.910 2.750 2.750 2.750 45,100 -0.09(-3.17%)
Feb 11, 2016 2.860 2.990 2.760 2.840 40,695 -0.02(-0.70%)
Feb 10, 2016 2.650 3.790 2.650 2.860 452,001 +0.31(+12.16%)
Feb 09, 2016 2.550 2.640 2.550 2.550 17,417 +0.02(+0.79%)
Feb 08, 2016 2.500 2.530 2.500 2.530 15,725 +0.05(+2.02%)
Feb 05, 2016 2.450 2.480 2.450 2.480 1,137 +0.01(+0.60%)
Feb 04, 2016 2.422 2.650 2.400 2.465 23,078 +0.06(+2.29%)
Feb 03, 2016 2.500 2.550 2.410 2.410 11,640 -0.08(-3.21%)
Feb 02, 2016 2.400 2.500 2.400 2.490 12,434 -0.02(-0.80%)
Feb 01, 2016 2.450 2.510 2.160 2.510 37,823 +0.01(+0.40%)
Jan 29, 2016 2.500 2.590 2.500 2.500 18,185 -0.04(-1.57%)
Jan 28, 2016 2.560 2.630 2.500 2.540 16,612 +0.03(+1.20%)
Jan 27, 2016 2.620 2.620 2.500 2.510 18,555 +0.02(+0.80%)
Jan 26, 2016 2.160 2.580 1.970 2.490 75,261 +0.42(+20.29%)
Jan 25, 2016 1.900 2.070 1.900 2.070 17,867 +0.22(+11.89%)
Jan 22, 2016 2.000 2.000 1.770 1.850 15,017 -0.00(-0.26%)
Jan 21, 2016 1.700 1.990 1.700 1.855 19,295 +0.20(+11.75%)
Jan 20, 2016 2.040 2.040 1.660 1.660 25,075 -0.17(-9.29%)
Jan 19, 2016 1.860 2.030 1.672 1.830 10,729 +0.01(+0.55%)
Jan 15, 2016 2.000 1.820 1.820 1.820 35,600 -0.13(-6.67%)
Jan 14, 2016 1.850 2.050 1.850 1.950 13,009 +0.17(+9.50%)
Jan 13, 2016 2.050 2.080 1.778 1.781 39,015 -0.21(-10.58%)
Jan 12, 2016 2.050 2.100 1.930 1.991 9,934 +0.06(+3.18%)
Jan 11, 2016 2.100 2.030 1.890 1.930 20,786 -0.10(-4.93%)
Jan 08, 2016 2.320 2.320 2.030 2.030 5,703 -0.07(-3.33%)
Jan 07, 2016 2.020 2.280 1.920 2.100 43,969 -0.01(-0.29%)
Jan 06, 2016 2.240 2.300 1.950 2.106 12,987 +0.02(+0.77%)
Jan 05, 2016 2.000 2.240 1.550 2.090 18,337 +0.02(+0.97%)
Jan 04, 2016 2.500 2.500 2.010 2.070 16,975 -0.01(-0.48%)
Dec 31, 2015 2.200 2.080 2.080 2.080 79,600 -0.14(-6.31%)
Dec 30, 2015 2.400 2.410 2.190 2.220 40,849 -0.17(-7.11%)
Dec 29, 2015 2.480 2.630 2.281 2.390 26,285 -0.05(-2.05%)
Dec 28, 2015 2.630 2.630 2.358 2.440 18,320 -0.03(-1.21%)
Dec 24, 2015 2.400 2.470 2.470 2.470 15,100 +0.17(+7.39%)
Dec 23, 2015 2.390 2.450 2.230 2.300 25,271 +0.00(+0.00%)
Dec 22, 2015 2.240 2.390 2.200 2.300 11,073 +0.04(+1.77%)
Dec 21, 2015 2.400 2.440 2.170 2.260 19,846 -0.04(-1.74%)
Dec 18, 2015 2.400 2.430 2.300 2.300 37,995 -0.02(-0.86%)
Dec 17, 2015 2.490 2.490 2.210 2.320 51,415 +0.13(+5.94%)
Dec 16, 2015 2.250 2.450 2.118 2.190 32,794 -0.10(-4.36%)
Dec 15, 2015 2.353 2.400 2.260 2.290 27,036 -0.11(-4.59%)
Dec 14, 2015 2.520 2.810 2.388 2.400 39,035 -0.18(-6.98%)
Dec 11, 2015 2.873 2.900 2.550 2.580 29,919 -0.42(-14.00%)
Dec 10, 2015 3.100 3.100 2.801 3.000 79,463 -0.10(-3.23%)
Dec 09, 2015 3.000 3.560 2.950 3.100 61,244 +0.15(+5.08%)
Dec 08, 2015 2.800 3.500 2.800 2.950 136,624 +0.18(+6.50%)
Dec 07, 2015 2.630 3.240 2.460 2.770 70,770 +0.13(+4.92%)
Dec 04, 2015 2.590 2.640 2.402 2.640 2,046 +0.10(+3.94%)
Dec 03, 2015 2.380 2.640 2.285 2.540 9,819 +0.19(+8.09%)
Dec 02, 2015 2.400 2.606 2.350 2.350 14,095 -0.06(-2.49%)
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.