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 28, 2020 0.1826 0.2006 0.1800 0.1888 154,000 -0.00(-0.58%)
Feb 27, 2020 0.2100 0.2186 0.1800 0.1899 167,037 -0.02(-9.57%)
Feb 26, 2020 0.2300 0.2400 0.2000 0.2100 69,527 -0.01(-4.55%)
Feb 25, 2020 0.2400 0.2400 0.2100 0.2200 164,800 -0.03(-11.93%)
Feb 24, 2020 0.2500 0.2500 0.2222 0.2498 46,345 -0.00(-0.08%)
Feb 21, 2020 0.2736 0.2736 0.2418 0.2500 151,000 -0.01(-3.88%)
Feb 20, 2020 0.2500 0.2696 0.2418 0.2601 218,622 +0.00(+0.04%)
Feb 19, 2020 0.2200 0.2800 0.2200 0.2600 522,917 +0.04(+16.07%)
Feb 18, 2020 0.2252 0.2300 0.2173 0.2240 25,321 -0.00(-1.75%)
Feb 14, 2020 0.2268 0.2280 0.2100 0.2280 58,500 +0.01(+2.24%)
Feb 13, 2020 0.2304 0.2332 0.2100 0.2230 40,496 +0.00(+0.41%)
Feb 12, 2020 0.2376 0.2398 0.2220 0.2221 48,306 -0.02(-7.46%)
Feb 11, 2020 0.2400 0.2400 0.2200 0.2400 35,092 +0.00(+1.27%)
Feb 10, 2020 0.2400 0.2400 0.2221 0.2370 39,461 +0.00(+1.67%)
Feb 07, 2020 0.2596 0.2596 0.2199 0.2331 88,000 +0.01(+3.32%)
Feb 06, 2020 0.2201 0.2400 0.2157 0.2256 125,510 +0.01(+2.55%)
Feb 05, 2020 0.2200 0.2200 0.2100 0.2200 48,521 -0.01(-2.57%)
Feb 04, 2020 0.2394 0.2394 0.2102 0.2258 90,348 -0.00(-0.96%)
Feb 03, 2020 0.2500 0.2550 0.2280 0.2280 161,514 +0.00(+1.47%)
Jan 31, 2020 0.2210 0.2300 0.2100 0.2247 167,300 +0.00(+1.67%)
Jan 30, 2020 0.2300 0.2350 0.2112 0.2210 106,186 -0.00(-1.78%)
Jan 29, 2020 0.2450 0.2575 0.2032 0.2250 430,864 -0.02(-8.46%)
Jan 28, 2020 0.2601 0.2655 0.2450 0.2458 146,313 -0.01(-5.50%)
Jan 27, 2020 0.2600 0.2700 0.2564 0.2601 53,735 -0.01(-2.22%)
Jan 24, 2020 0.2600 0.2690 0.2502 0.2660 170,300 -0.00(-1.19%)
Jan 23, 2020 0.2500 0.2755 0.2450 0.2692 236,850 +0.00(+1.39%)
Jan 22, 2020 0.2820 0.2845 0.2611 0.2655 145,101 -0.02(-5.85%)
Jan 21, 2020 0.2890 0.2890 0.2553 0.2820 169,743 +0.01(+2.55%)
Jan 17, 2020 0.2949 0.3050 0.2626 0.2750 263,300 -0.01(-4.84%)
Jan 16, 2020 0.2836 0.3100 0.2602 0.2890 545,336 +0.02(+7.00%)
Jan 15, 2020 0.2566 0.2800 0.2522 0.2701 690,031 +0.02(+7.18%)
Jan 14, 2020 0.2490 0.2700 0.2351 0.2520 211,588 +0.00(+0.88%)
Jan 13, 2020 0.2900 0.2900 0.2300 0.2498 586,176 -0.04(-14.10%)
Jan 10, 2020 0.2900 0.3036 0.2800 0.2908 152,400 +0.00(+0.28%)
Jan 09, 2020 0.3000 0.3100 0.2800 0.2900 202,657 -0.00(-0.79%)
Jan 08, 2020 0.3000 0.3400 0.2900 0.2923 197,886 -0.02(-7.18%)
Jan 07, 2020 0.3600 0.3776 0.3100 0.3149 239,505 -0.04(-10.03%)
Jan 06, 2020 0.3400 0.3800 0.3300 0.3500 455,349 +0.02(+7.69%)
Jan 03, 2020 0.3000 0.3400 0.3000 0.3250 710,600 +0.03(+10.47%)
Jan 02, 2020 0.3150 0.3184 0.2800 0.2942 249,277 +0.02(+5.98%)
Dec 31, 2019 0.3200 0.3200 0.2610 0.2776 486,400 -0.05(-14.06%)
Dec 30, 2019 0.3060 0.3800 0.3000 0.3230 1,803,865 +0.06(+21.84%)
Dec 27, 2019 0.2748 0.2800 0.2500 0.2651 370,500 -0.00(-1.81%)
Dec 26, 2019 0.2801 0.2850 0.2611 0.2700 266,948 +0.00(+0.93%)
Dec 24, 2019 0.2752 0.2790 0.2500 0.2675 192,200 -0.01(-4.43%)
Dec 23, 2019 0.2998 0.3000 0.2650 0.2799 261,068 -0.02(-6.70%)
Dec 20, 2019 0.2839 0.3070 0.2801 0.3000 87,000 +0.01(+3.45%)
Dec 19, 2019 0.2900 0.3000 0.2700 0.2900 195,876 -0.01(-3.33%)
Dec 18, 2019 0.3000 0.3450 0.2920 0.3000 470,193 +0.01(+3.45%)
Dec 17, 2019 0.2700 0.2900 0.2600 0.2900 183,455 +0.01(+5.45%)
Dec 16, 2019 0.3006 0.3152 0.2611 0.2750 309,403 -0.03(-11.29%)
Dec 13, 2019 0.2620 0.3201 0.2620 0.3100 88,900 -0.00(-0.96%)
Dec 12, 2019 0.3280 0.3280 0.2722 0.3130 78,265 -0.01(-4.49%)
Dec 11, 2019 0.3148 0.3500 0.3148 0.3277 29,180 +0.01(+4.10%)
Dec 10, 2019 0.3360 0.3800 0.3101 0.3148 70,468 -0.03(-9.46%)
Dec 09, 2019 0.3511 0.3882 0.3343 0.3477 47,709 +0.00(+0.26%)
Dec 06, 2019 0.3376 0.3787 0.3376 0.3468 54,200 +0.02(+5.09%)
Dec 05, 2019 0.3800 0.3890 0.3300 0.3300 66,977 -0.04(-11.67%)
Dec 04, 2019 0.3850 0.3999 0.3736 0.3736 45,584 -0.01(-2.96%)
Dec 03, 2019 0.3865 0.4000 0.3805 0.3850 39,820 -0.02(-3.94%)
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.