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 (%)
Aug 31, 2016 5.070 5.150 4.910 5.060 68,770 +0.03(+0.60%)
Aug 30, 2016 5.020 5.098 4.980 5.030 24,869 -0.01(-0.20%)
Aug 29, 2016 5.200 5.200 4.970 5.040 113,771 -0.02(-0.40%)
Aug 26, 2016 4.610 5.060 4.610 5.060 64,480 +0.33(+6.98%)
Aug 25, 2016 4.800 5.018 4.690 4.730 51,258 -0.11(-2.27%)
Aug 24, 2016 5.130 5.130 4.750 4.840 79,588 -0.25(-4.91%)
Aug 23, 2016 5.250 5.354 5.010 5.090 88,048 -0.01(-0.20%)
Aug 22, 2016 5.040 5.300 5.030 5.100 86,148 -0.05(-0.97%)
Aug 19, 2016 5.210 5.450 5.050 5.150 169,189 -0.05(-0.96%)
Aug 18, 2016 5.100 5.230 4.850 5.200 246,464 +0.11(+2.16%)
Aug 17, 2016 5.600 5.625 5.030 5.090 343,091 -0.31(-5.74%)
Aug 16, 2016 4.750 6.080 4.750 5.400 3,936,212 +1.31(+32.03%)
Aug 15, 2016 4.180 4.180 4.040 4.090 41,912 -0.09(-2.08%)
Aug 12, 2016 4.080 4.199 3.950 4.177 73,658 +0.15(+3.65%)
Aug 11, 2016 4.030 4.077 4.010 4.030 10,586 -0.03(-0.74%)
Aug 10, 2016 3.850 4.060 3.850 4.060 39,876 +0.25(+6.56%)
Aug 09, 2016 3.910 4.000 3.810 3.810 15,584 -0.13(-3.30%)
Aug 08, 2016 3.910 3.950 3.750 3.940 5,699 +0.02(+0.51%)
Aug 05, 2016 3.950 4.139 3.800 3.920 18,615 +0.04(+1.03%)
Aug 04, 2016 4.200 4.280 3.770 3.880 43,966 -0.29(-6.95%)
Aug 03, 2016 3.807 4.170 3.807 4.170 11,653 +0.12(+2.96%)
Aug 02, 2016 4.090 4.170 4.040 4.050 21,958 -0.12(-2.88%)
Aug 01, 2016 4.010 4.180 3.940 4.170 21,831 +0.15(+3.73%)
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%)
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.