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 (%)
Jun 30, 2016 3.640 3.860 3.620 3.620 61,728 -0.08(-2.16%)
Jun 29, 2016 3.380 3.700 3.380 3.700 45,402 +0.28(+8.19%)
Jun 28, 2016 3.310 3.420 3.230 3.420 14,617 +0.16(+4.91%)
Jun 27, 2016 3.160 3.270 3.160 3.260 15,294 +0.02(+0.62%)
Jun 24, 2016 3.280 3.280 3.235 3.240 12,931 -0.08(-2.41%)
Jun 23, 2016 3.130 3.430 3.110 3.320 25,528 +0.12(+3.75%)
Jun 22, 2016 3.300 3.330 3.200 3.200 30,569 -0.07(-2.14%)
Jun 21, 2016 3.200 3.400 3.200 3.270 9,716 -0.13(-3.82%)
Jun 20, 2016 3.380 3.490 3.330 3.400 11,724 -0.06(-1.73%)
Jun 17, 2016 3.410 3.490 3.310 3.460 25,139 -0.08(-2.26%)
Jun 16, 2016 3.720 3.720 3.341 3.540 14,972 -0.20(-5.35%)
Jun 15, 2016 3.640 3.755 3.630 3.740 61,275 +0.10(+2.75%)
Jun 14, 2016 3.500 3.660 3.450 3.640 66,101 +0.19(+5.51%)
Jun 13, 2016 3.380 3.540 3.361 3.450 67,543 +0.16(+4.86%)
Jun 10, 2016 3.200 3.460 3.200 3.290 73,391 +0.12(+3.79%)
Jun 09, 2016 3.210 3.210 3.120 3.170 21,816 -0.04(-1.25%)
Jun 08, 2016 3.120 3.260 3.070 3.210 62,783 +0.10(+3.22%)
Jun 07, 2016 3.090 3.250 2.950 3.110 98,342 +0.04(+1.30%)
Jun 06, 2016 3.170 3.180 3.070 3.070 45,186 -0.09(-2.85%)
Jun 03, 2016 3.040 3.180 3.040 3.160 35,552 +0.14(+4.64%)
Jun 02, 2016 2.920 3.100 2.800 3.020 152,061 -0.03(-0.98%)
Jun 01, 2016 2.990 3.090 2.860 3.050 22,580 +0.06(+2.01%)
May 31, 2016 2.910 3.088 2.910 2.990 46,880 +0.02(+0.67%)
May 27, 2016 2.830 2.970 2.970 2.970 41,500 +0.09(+3.13%)
May 26, 2016 2.780 2.890 2.770 2.880 23,852 +0.13(+4.73%)
May 25, 2016 2.814 2.850 2.750 2.750 15,038 +0.09(+3.38%)
May 24, 2016 2.760 2.792 2.660 2.660 39,185 -0.13(-4.66%)
May 23, 2016 2.830 2.840 2.790 2.790 5,653 -0.04(-1.41%)
May 20, 2016 2.890 2.900 2.820 2.830 20,207 -0.01(-0.35%)
May 19, 2016 2.810 2.850 2.810 2.840 4,626 +0.03(+1.07%)
May 18, 2016 3.000 3.000 2.760 2.810 21,192 -0.17(-5.70%)
May 17, 2016 3.090 3.090 2.878 2.980 25,344 +0.08(+2.76%)
May 16, 2016 3.080 3.080 2.890 2.900 7,221 -0.10(-3.33%)
May 13, 2016 3.060 3.060 2.823 3.000 40,203 +0.03(+1.01%)
May 12, 2016 3.090 3.180 2.940 2.970 59,358 -0.03(-1.00%)
May 11, 2016 3.090 3.090 2.970 3.000 24,142 +0.00(+0.00%)
May 10, 2016 3.000 3.100 2.970 3.000 8,905 +0.03(+1.01%)
May 09, 2016 3.180 3.180 2.970 2.970 10,988 -0.29(-8.90%)
May 06, 2016 3.180 3.260 3.180 3.260 15,278 +0.07(+2.19%)
May 05, 2016 3.250 3.250 2.810 3.190 41,752 -0.06(-1.84%)
May 04, 2016 2.864 3.260 2.864 3.250 14,710 +0.24(+8.12%)
May 03, 2016 3.000 3.010 2.870 3.006 7,506 +0.03(+0.87%)
May 02, 2016 3.040 3.040 2.980 2.980 43,047 -0.04(-1.32%)
Apr 29, 2016 3.010 3.020 2.972 3.020 28,577 +0.03(+1.00%)
Apr 28, 2016 3.000 3.010 2.810 2.990 26,334 -0.01(-0.33%)
Apr 27, 2016 3.010 3.010 2.810 3.000 13,724 +0.02(+0.67%)
Apr 26, 2016 2.990 3.000 2.940 2.980 39,480 +0.10(+3.47%)
Apr 25, 2016 2.770 3.080 2.770 2.880 107,980 +0.13(+4.92%)
Apr 22, 2016 2.540 2.800 2.540 2.745 34,657 +0.12(+4.77%)
Apr 21, 2016 2.750 2.832 2.455 2.620 104,191 -0.13(-4.73%)
Apr 20, 2016 2.690 2.770 2.630 2.750 51,807 +0.10(+3.77%)
Apr 19, 2016 2.580 2.720 2.580 2.650 46,141 +0.05(+1.92%)
Apr 18, 2016 2.580 2.750 2.580 2.600 31,575 +0.00(+0.00%)
Apr 15, 2016 2.550 2.680 2.550 2.600 16,326 +0.01(+0.39%)
Apr 14, 2016 2.550 2.640 2.520 2.590 7,505 +0.07(+2.77%)
Apr 13, 2016 2.710 2.720 2.490 2.520 70,506 -0.20(-7.35%)
Apr 12, 2016 2.850 2.850 2.650 2.720 248,997 -0.11(-3.81%)
Apr 11, 2016 2.800 2.870 2.750 2.828 60,690 -0.02(-0.78%)
Apr 08, 2016 2.700 2.850 2.560 2.850 32,392 +0.22(+8.37%)
Apr 07, 2016 2.540 2.690 2.500 2.630 14,179 +0.07(+2.73%)
Apr 06, 2016 2.790 2.800 2.510 2.560 15,338 -0.16(-5.88%)
Apr 05, 2016 2.455 2.800 2.455 2.720 3,819 -0.07(-2.51%)
Apr 04, 2016 2.860 2.860 2.698 2.790 19,828 +0.14(+5.28%)
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.