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 (%)
Jul 29, 2016 3.911 4.020 3.911 4.020 6,001 +0.00(+0.00%)
Jul 28, 2016 3.920 4.035 3.850 4.020 27,071 +0.03(+0.75%)
Jul 27, 2016 3.954 4.030 3.800 3.990 1,738 -0.01(-0.25%)
Jul 26, 2016 3.810 4.020 3.690 4.000 75,293 +0.16(+4.17%)
Jul 25, 2016 3.810 3.920 3.670 3.840 35,788 +0.02(+0.52%)
Jul 22, 2016 3.880 3.970 3.820 3.820 15,064 -0.14(-3.54%)
Jul 21, 2016 4.040 4.040 3.890 3.960 14,540 -0.08(-1.98%)
Jul 20, 2016 4.060 4.100 4.010 4.040 7,285 +0.02(+0.50%)
Jul 19, 2016 4.170 4.170 3.760 4.020 22,531 -0.18(-4.29%)
Jul 18, 2016 4.200 4.250 4.141 4.200 21,630 -0.05(-1.18%)
Jul 15, 2016 4.300 4.350 4.194 4.250 22,624 -0.05(-1.16%)
Jul 14, 2016 4.250 4.520 4.180 4.300 50,595 +0.05(+1.22%)
Jul 13, 2016 4.260 4.400 4.220 4.248 16,611 -0.14(-3.23%)
Jul 12, 2016 4.320 4.390 4.194 4.390 29,215 +0.03(+0.69%)
Jul 11, 2016 4.330 4.410 4.210 4.360 31,112 +0.06(+1.40%)
Jul 08, 2016 4.550 4.590 4.500 4.300 57,304 -0.20(-4.44%)
Jul 07, 2016 3.910 4.500 3.860 4.500 122,897 +0.74(+19.68%)
Jul 05, 2016 3.900 3.980 3.750 3.760 13,660 -0.21(-5.29%)
Jul 01, 2016 3.640 3.970 3.970 3.970 52,600 +0.35(+9.67%)
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%)
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.