Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.9255
0.9895
0.9200
0.9400
64,600
-0.02(-2.08%)
May 30, 2019
0.9800
0.9800
0.9240
0.9600
16,511
+0.00(+0.00%)
May 29, 2019
0.9900
1.020
0.9200
0.9600
30,072
-0.02(-2.05%)
May 28, 2019
0.9500
1.000
0.9500
0.9801
46,324
+0.06(+6.30%)
May 24, 2019
0.9271
0.9900
0.9061
0.9220
71,400
-0.03(-2.95%)
May 23, 2019
0.9600
0.9900
0.9300
0.9500
42,762
-0.01(-0.94%)
May 22, 2019
1.050
1.100
0.9121
0.9590
126,167
-0.13(-12.02%)
May 21, 2019
1.100
1.190
1.050
1.090
50,682
-0.01(-0.91%)
May 20, 2019
1.230
1.230
1.050
1.100
81,381
-0.13(-10.57%)
May 17, 2019
1.150
1.280
1.150
1.230
156,700
+0.09(+7.89%)
May 16, 2019
1.150
1.350
1.050
1.140
559,529
-0.77(-40.31%)
May 15, 2019
2.050
2.050
1.900
1.910
15,738
+0.03(+1.60%)
May 14, 2019
1.900
1.950
1.851
1.880
12,394
-0.02(-1.05%)
May 13, 2019
1.910
2.260
1.820
1.900
33,430
-0.01(-0.52%)
May 10, 2019
1.990
2.250
1.810
1.910
68,500
-0.11(-5.45%)
May 09, 2019
2.150
2.290
1.980
2.020
150,392
-0.12(-5.61%)
May 08, 2019
1.898
2.179
1.868
2.140
132,605
+0.28(+15.05%)
May 07, 2019
1.780
1.903
1.720
1.860
76,530
+0.09(+5.08%)
May 06, 2019
1.790
1.810
1.770
1.770
36,045
-0.04(-2.21%)
May 03, 2019
1.740
1.860
1.670
1.810
58,100
+0.06(+3.43%)
May 02, 2019
1.720
1.750
1.720
1.750
12,731
+0.04(+2.34%)
May 01, 2019
1.760
1.766
1.710
1.710
37,143
-0.03(-1.89%)
Apr 30, 2019
1.780
1.870
1.743
1.743
20,195
-0.06(-3.17%)
Apr 29, 2019
1.820
1.820
1.778
1.800
6,952
+0.01(+0.56%)
Apr 26, 2019
1.820
1.820
1.754
1.790
32,300
-0.03(-1.65%)
Apr 25, 2019
1.730
1.850
1.700
1.820
32,212
+0.09(+5.20%)
Apr 24, 2019
1.793
1.800
1.721
1.730
19,084
-0.03(-1.70%)
Apr 23, 2019
1.760
1.850
1.755
1.760
63,573
-0.01(-0.56%)
Apr 22, 2019
1.740
1.770
1.650
1.770
60,870
+0.02(+1.14%)
Apr 18, 2019
1.750
1.830
1.750
1.750
20,700
+0.01(+0.57%)
Apr 17, 2019
1.950
1.980
1.670
1.740
109,746
-0.21(-10.77%)
Apr 16, 2019
1.950
1.980
1.910
1.950
9,299
+0.03(+1.56%)
Apr 15, 2019
1.990
2.000
1.910
1.920
68,393
-0.07(-3.52%)
Apr 12, 2019
1.960
2.050
1.830
1.990
75,100
+0.06(+3.11%)
Apr 11, 2019
1.850
1.970
1.830
1.930
59,586
+0.07(+4.04%)
Apr 10, 2019
1.830
1.920
1.710
1.855
106,821
+0.01(+0.82%)
Apr 09, 2019
1.690
1.840
1.688
1.840
44,206
+0.16(+9.52%)
Apr 08, 2019
1.800
1.800
1.680
1.680
82,999
-0.16(-8.70%)
Apr 05, 2019
1.850
1.910
1.795
1.840
101,800
+0.06(+3.08%)
Apr 04, 2019
1.910
1.930
1.760
1.785
92,820
-0.11(-6.05%)
Apr 03, 2019
1.960
1.980
1.849
1.900
115,674
-0.09(-4.52%)
Apr 02, 2019
1.900
2.160
1.863
1.990
279,301
+0.26(+15.03%)
Apr 01, 2019
1.850
1.850
1.650
1.730
78,338
-0.09(-4.95%)
Mar 29, 2019
1.590
1.820
1.550
1.820
141,600
+0.30(+19.74%)
Mar 28, 2019
1.530
1.570
1.450
1.520
50,805
-0.01(-0.65%)
Mar 27, 2019
1.470
1.565
1.440
1.530
48,448
+0.04(+2.68%)
Mar 26, 2019
1.640
1.677
1.480
1.490
77,739
-0.12(-7.45%)
Mar 25, 2019
1.600
1.650
1.560
1.610
26,979
+0.05(+3.21%)
Mar 22, 2019
1.660
1.890
1.560
1.560
105,400
-0.21(-11.86%)
Mar 21, 2019
1.709
1.780
1.703
1.770
22,886
+0.08(+4.73%)
Mar 20, 2019
1.750
1.750
1.680
1.690
28,929
-0.04(-2.31%)
Mar 19, 2019
1.806
1.830
1.700
1.730
25,623
-0.03(-1.70%)
Mar 18, 2019
1.770
1.840
1.750
1.760
12,047
-0.03(-1.68%)
Mar 15, 2019
1.650
1.790
1.650
1.790
34,900
+0.10(+5.92%)
Mar 14, 2019
1.780
1.830
1.620
1.690
119,766
-0.09(-5.06%)
Mar 13, 2019
1.750
1.790
1.670
1.780
86,529
+0.03(+1.71%)
Mar 12, 2019
1.720
1.871
1.710
1.750
30,084
+0.02(+1.16%)
Mar 11, 2019
1.630
1.850
1.630
1.730
27,162
+0.05(+2.98%)
Mar 08, 2019
1.790
1.790
1.590
1.680
66,600
-0.13(-7.18%)
Mar 07, 2019
1.900
1.900
1.800
1.810
76,097
-0.10(-5.24%)
Mar 06, 2019
1.980
2.090
1.690
1.910
155,737
-0.07(-3.54%)
Mar 05, 2019
2.080
2.130
1.980
1.980
55,245
-0.12(-5.71%)
Mar 04, 2019
2.200
2.289
2.050
2.100
46,014
-0.06(-2.78%)
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
.