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 (%)
Mar 09, 2020 0.1490 0.1490 0.1490 0 -0.06(-29.05%)
Mar 06, 2020 0.2274 0.2289 0.1726 0.2100 141,400 -0.02(-8.26%)
Mar 05, 2020 0.2400 0.2400 0.2102 0.2289 187,138 +0.00(+0.62%)
Mar 04, 2020 0.2412 0.2412 0.2030 0.2275 136,635 +0.03(+13.18%)
Mar 03, 2020 0.2100 0.2500 0.1996 0.2010 606,572 +0.01(+3.61%)
Mar 02, 2020 0.2000 0.2100 0.1939 0.1940 66,631 +0.01(+2.75%)
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%)
Dec 02, 2019 0.4065 0.4396 0.3798 0.4008 52,577 -0.01(-1.38%)
Nov 29, 2019 0.3854 0.4291 0.3822 0.4064 49,400 +0.03(+6.92%)
Nov 27, 2019 0.4500 0.4525 0.2540 0.3801 637,700 -0.08(-16.64%)
Nov 26, 2019 0.4820 0.5425 0.4500 0.4560 20,055 -0.03(-5.49%)
Nov 25, 2019 0.5200 0.5600 0.4825 0.4825 114,111 -0.05(-9.07%)
Nov 22, 2019 0.5590 0.5600 0.5200 0.5306 48,100 -0.03(-5.25%)
Nov 21, 2019 0.5300 0.5700 0.5200 0.5600 74,472 +0.03(+5.62%)
Nov 20, 2019 0.5466 0.5650 0.5301 0.5302 66,995 -0.03(-6.16%)
Nov 19, 2019 0.5299 0.6000 0.5200 0.5650 295,311 +0.04(+6.99%)
Nov 18, 2019 0.5325 0.5490 0.5151 0.5281 83,229 +0.02(+3.23%)
Nov 15, 2019 0.5244 0.5500 0.5050 0.5116 41,700 -0.03(-5.68%)
Nov 14, 2019 0.5595 0.5674 0.5180 0.5424 48,041 -0.02(-4.39%)
Nov 13, 2019 0.5670 0.5800 0.5250 0.5673 118,772 +0.01(+1.30%)
Nov 12, 2019 0.5500 0.5600 0.5200 0.5600 111,732 +0.01(+1.80%)
Nov 11, 2019 0.5700 0.5747 0.5001 0.5501 69,065 -0.02(-4.33%)
Nov 08, 2019 0.6065 0.6237 0.5503 0.5750 112,200 -0.05(-8.15%)
Nov 07, 2019 0.6291 0.6490 0.5700 0.6260 225,398 +0.03(+4.33%)
Nov 06, 2019 0.6100 0.6400 0.5600 0.6000 231,389 -0.02(-2.80%)
Nov 05, 2019 0.5501 0.6400 0.5500 0.6173 467,618 +0.04(+6.43%)
Nov 04, 2019 0.5900 0.6000 0.5501 0.5800 23,439 -0.01(-1.69%)
Nov 01, 2019 0.6000 0.6000 0.5800 0.5900 36,500 +0.00(+0.00%)
Oct 31, 2019 0.6000 0.6020 0.5900 0.5900 40,111 -0.06(-9.24%)
Oct 30, 2019 0.6300 0.6900 0.6300 0.6501 78,044 +0.05(+8.35%)
Oct 29, 2019 0.6800 0.6800 0.6000 0.6000 45,195 -0.07(-10.71%)
Oct 28, 2019 0.6400 0.7468 0.6400 0.6720 5,493 +0.03(+5.00%)
Oct 25, 2019 0.6700 0.7500 0.6300 0.6400 35,000 -0.05(-7.83%)
Oct 24, 2019 0.7000 0.7000 0.6500 0.6944 19,558 +0.03(+5.21%)
Oct 23, 2019 0.7000 0.7000 0.6500 0.6600 5,572 -0.04(-5.71%)
Oct 22, 2019 0.6527 0.7000 0.6527 0.7000 10,652 +0.02(+3.70%)
Oct 21, 2019 0.6800 0.7000 0.6743 0.6750 5,560 -0.00(-0.25%)
Oct 18, 2019 0.6734 0.6978 0.6200 0.6767 13,200 +0.03(+4.11%)
Oct 17, 2019 0.6835 0.7140 0.6500 0.6500 21,752 -0.04(-5.11%)
Oct 16, 2019 0.7000 0.7000 0.6800 0.6850 26,736 -0.01(-1.23%)
Oct 15, 2019 0.6800 0.7500 0.6800 0.6935 8,606 -0.03(-3.68%)
Oct 14, 2019 0.7500 0.7500 0.6800 0.7200 3,719 -0.02(-2.70%)
Oct 11, 2019 0.7100 0.7500 0.6936 0.7400 6,200 +0.04(+6.05%)
Oct 10, 2019 0.7300 0.7500 0.6800 0.6978 22,965 -0.03(-4.41%)
Oct 09, 2019 0.7300 0.7680 0.7000 0.7300 23,658 +0.01(+0.87%)
Oct 08, 2019 0.7900 0.7900 0.7000 0.7237 17,745 -0.07(-8.97%)
Oct 07, 2019 0.7700 0.8000 0.7300 0.7950 7,573 +0.02(+1.92%)
Oct 04, 2019 0.8200 0.8250 0.7300 0.7800 50,900 -0.05(-6.02%)
Oct 03, 2019 0.8300 0.8759 0.8200 0.8300 39,135 +0.00(+0.00%)
Oct 02, 2019 0.8300 0.9100 0.8300 0.8300 24,092 -0.07(-7.78%)
Oct 01, 2019 0.8700 0.9000 0.8000 0.9000 13,645 +0.03(+3.45%)
Sep 30, 2019 0.8253 0.8945 0.8253 0.8700 46,534 +0.03(+3.55%)
Sep 27, 2019 0.8400 0.8774 0.8301 0.8402 39,800 +0.03(+3.64%)
Sep 26, 2019 0.8900 0.8900 0.8000 0.8107 33,516 -0.08(-8.91%)
Sep 25, 2019 0.9400 0.9400 0.8900 0.8900 14,460 -0.03(-3.26%)
Sep 24, 2019 1.020 1.020 0.9150 0.9200 25,051 -0.04(-4.18%)
Sep 23, 2019 0.9372 1.010 0.9035 0.9601 9,713 +0.04(+3.79%)
Sep 20, 2019 0.9033 0.9308 0.9002 0.9250 30,300 -0.01(-0.62%)
Sep 19, 2019 0.9600 1.000 0.9001 0.9308 34,298 -0.02(-2.02%)
Sep 18, 2019 1.150 1.150 0.9129 0.9500 63,902 -0.07(-6.86%)
Sep 17, 2019 1.090 1.150 0.9730 1.020 142,508 -0.05(-4.67%)
Sep 16, 2019 0.8700 1.090 0.8200 1.070 261,209 +0.20(+22.99%)
Sep 13, 2019 0.8100 0.8900 0.8100 0.8700 46,700 +0.04(+4.82%)
Sep 12, 2019 0.8500 0.8500 0.8100 0.8300 31,166 -0.02(-2.35%)
Sep 11, 2019 0.7739 0.8600 0.7710 0.8500 70,788 +0.00(+0.00%)
Sep 10, 2019 0.7800 0.8600 0.7300 0.8500 30,061 +0.05(+6.50%)
Sep 09, 2019 0.8700 0.8700 0.7000 0.7981 48,043 -0.02(-3.03%)
Sep 06, 2019 0.8000 0.9200 0.7718 0.8230 157,900 +0.07(+9.73%)
Sep 05, 2019 0.7300 0.7700 0.7000 0.7500 15,454 -0.02(-2.75%)
Sep 04, 2019 0.7349 0.7759 0.7300 0.7712 10,977 -0.01(-1.13%)
Sep 03, 2019 0.8000 0.8100 0.7000 0.7800 10,739 -0.02(-2.50%)
Aug 30, 2019 0.6935 0.8000 0.6935 0.8000 20,800 +0.11(+15.94%)
Aug 29, 2019 0.6900 0.7300 0.6900 0.6900 15,096 -0.01(-0.72%)
Aug 28, 2019 0.7162 0.7162 0.6900 0.6950 10,337 -0.02(-2.87%)
Aug 27, 2019 0.7400 0.7500 0.7100 0.7155 24,961 -0.03(-4.60%)
Aug 26, 2019 0.7575 0.7597 0.6908 0.7500 43,355 -0.01(-0.99%)
Aug 23, 2019 0.7315 0.8000 0.7136 0.7575 23,200 +0.03(+4.08%)
Aug 22, 2019 0.7295 0.7617 0.7278 0.7278 11,098 -0.04(-5.73%)
Aug 21, 2019 0.8110 0.8199 0.7278 0.7720 22,800 -0.02(-2.27%)
Aug 20, 2019 0.7650 0.8200 0.7200 0.7899 133,469 +0.01(+1.92%)
Aug 19, 2019 0.7527 0.7763 0.7200 0.7750 69,808 +0.01(+0.65%)
Aug 16, 2019 0.6600 0.7800 0.6250 0.7700 159,800 +0.11(+16.67%)
Aug 15, 2019 0.6000 0.6900 0.6000 0.6600 28,241 +0.03(+4.76%)
Aug 14, 2019 0.6700 0.6800 0.6000 0.6300 65,463 -0.01(-1.56%)
Aug 13, 2019 0.5600 0.6600 0.5600 0.6400 73,784 -0.02(-3.03%)
Aug 12, 2019 0.6500 0.6600 0.5500 0.6600 73,603 +0.01(+1.54%)
Aug 09, 2019 0.6200 0.6500 0.6200 0.6500 33,500 +0.03(+4.84%)
Aug 08, 2019 0.6500 0.6500 0.6200 0.6200 4,812 -0.03(-4.62%)
Aug 07, 2019 0.6500 0.6500 0.6000 0.6500 48,778 +0.00(+0.09%)
Aug 06, 2019 0.6500 0.6500 0.6300 0.6494 14,464 -0.01(-1.61%)
Aug 05, 2019 0.6600 0.7800 0.6100 0.6600 74,091 -0.02(-3.08%)
Aug 02, 2019 0.7690 0.7800 0.6310 0.6810 75,000 -0.07(-9.20%)
Aug 01, 2019 0.7500 0.7799 0.7300 0.7500 69,877 +0.03(+4.17%)
Jul 31, 2019 0.6400 0.7500 0.6206 0.7200 140,204 +0.07(+10.75%)
Jul 30, 2019 0.6475 0.6750 0.6200 0.6501 73,863 +0.00(+0.02%)
Jul 29, 2019 0.6500 0.6950 0.6500 0.6500 27,097 -0.01(-1.52%)
Jul 26, 2019 0.6500 0.6950 0.6500 0.6600 28,600 +0.01(+1.54%)
Jul 25, 2019 0.6700 0.7000 0.6500 0.6500 155,547 -0.02(-3.03%)
Jul 24, 2019 0.7100 0.7499 0.6703 0.6703 89,749 -0.04(-5.60%)
Jul 23, 2019 0.7600 0.7600 0.7100 0.7101 111,027 -0.02(-2.73%)
Jul 22, 2019 0.8119 0.8119 0.7100 0.7300 39,148 -0.05(-6.42%)
Jul 19, 2019 0.7800 0.8050 0.7800 0.7801 27,500 -0.00(-0.54%)
Jul 18, 2019 0.8000 0.8260 0.7843 0.7843 6,214 +0.00(+0.00%)
Jul 17, 2019 0.7800 0.8300 0.7800 0.7843 39,101 -0.02(-1.96%)
Jul 16, 2019 0.8100 0.8300 0.7801 0.8000 32,993 +0.02(+2.56%)
Jul 15, 2019 0.7900 0.8400 0.7800 0.7800 27,504 +0.02(+2.63%)
Jul 12, 2019 0.8000 0.8400 0.7518 0.7600 35,400 -0.04(-5.00%)
Jul 11, 2019 0.7900 0.8000 0.7401 0.8000 13,168 +0.02(+1.91%)
Jul 10, 2019 0.7700 0.8000 0.7502 0.7850 32,067 +0.07(+9.03%)
Jul 09, 2019 0.7379 0.7663 0.7200 0.7200 8,852 +0.01(+1.35%)
Jul 08, 2019 0.7739 0.7739 0.7104 0.7104 37,071 -0.04(-5.31%)
Jul 05, 2019 0.7500 0.8000 0.7401 0.7502 39,400 -0.04(-5.52%)
Jul 03, 2019 0.7500 0.8400 0.7500 0.7940 6,700 +0.04(+5.87%)
Jul 02, 2019 0.8390 0.8390 0.7500 0.7500 36,427 -0.06(-7.41%)
Jul 01, 2019 0.8305 0.8389 0.7813 0.8100 9,947 +0.03(+3.18%)
Jun 28, 2019 0.8390 0.8398 0.7600 0.7850 72,000 -0.05(-6.55%)
Jun 27, 2019 0.7100 0.8400 0.7100 0.8400 44,226 +0.14(+20.00%)
Jun 26, 2019 0.7500 0.7500 0.7000 0.7000 20,290 -0.01(-1.41%)
Jun 25, 2019 0.7400 0.7500 0.6955 0.7100 20,045 -0.02(-2.74%)
Jun 24, 2019 0.6500 0.7800 0.6500 0.7300 103,195 +0.06(+8.87%)
Jun 21, 2019 0.6800 0.7299 0.6500 0.6705 62,900 -0.03(-4.24%)
Jun 20, 2019 0.8000 0.8000 0.6506 0.7002 90,972 -0.07(-9.36%)
Jun 19, 2019 0.8256 0.8400 0.7405 0.7725 47,205 -0.08(-9.12%)
Jun 18, 2019 0.8398 0.8500 0.8102 0.8500 39,477 +0.04(+4.65%)
Jun 17, 2019 0.8907 0.9100 0.8101 0.8122 52,144 -0.06(-6.64%)
Jun 14, 2019 0.9006 0.9200 0.8382 0.8700 30,300 -0.00(-0.01%)
Jun 13, 2019 0.9299 0.9299 0.8500 0.8701 49,783 -0.03(-3.31%)
Jun 12, 2019 0.8802 0.9175 0.8800 0.8999 41,212 +0.03(+3.44%)
Jun 11, 2019 0.8501 0.9358 0.8300 0.8700 20,648 -0.01(-0.78%)
Jun 10, 2019 0.8500 0.9500 0.8300 0.8768 37,080 +0.00(+0.11%)
Jun 07, 2019 0.8553 0.9400 0.8500 0.8758 47,700 +0.02(+1.84%)
Jun 06, 2019 0.9343 0.9343 0.8215 0.8600 63,081 -0.06(-6.52%)
Jun 05, 2019 0.9500 0.9800 0.8740 0.9200 64,971 -0.01(-1.08%)
Jun 04, 2019 0.9707 1.010 0.9200 0.9300 266,505 -0.02(-1.90%)
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.