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 (%)
Sep 30, 2015
3.980
4.127
3.980
4.000
10,085
+0.10(+2.56%)
Sep 29, 2015
3.620
4.240
3.620
3.900
44,023
-0.35(-8.24%)
Sep 28, 2015
4.610
4.820
4.220
4.250
26,218
-0.37(-8.01%)
Sep 25, 2015
5.040
5.060
4.500
4.620
55,632
-0.40(-7.97%)
Sep 24, 2015
5.072
5.130
4.890
5.020
5,361
-0.29(-5.46%)
Sep 23, 2015
5.150
5.330
4.930
5.310
4,771
+0.29(+5.78%)
Sep 22, 2015
5.212
5.250
5.000
5.020
9,269
-0.30(-5.64%)
Sep 21, 2015
5.050
5.500
5.000
5.320
40,460
+0.33(+6.61%)
Sep 18, 2015
5.070
5.070
4.800
4.990
285,421
-0.08(-1.58%)
Sep 17, 2015
5.200
5.200
4.870
5.070
45,902
-0.16(-3.06%)
Sep 16, 2015
5.380
5.380
5.010
5.230
43,753
+0.48(+10.11%)
Sep 15, 2015
6.010
6.085
4.620
4.750
83,166
-1.25(-20.83%)
Sep 14, 2015
5.600
6.110
5.369
6.000
133,675
+0.41(+7.33%)
Sep 11, 2015
4.850
5.680
4.850
5.590
103,160
+0.86(+18.18%)
Sep 10, 2015
4.260
4.730
4.010
4.730
44,043
+0.45(+10.51%)
Sep 09, 2015
4.250
4.300
4.240
4.280
19,225
+0.03(+0.71%)
Sep 08, 2015
4.110
4.290
4.100
4.250
53,867
+0.17(+4.17%)
Sep 04, 2015
4.290
4.080
4.080
4.080
34,100
-0.03(-0.73%)
Sep 03, 2015
4.030
4.110
4.030
4.110
3,438
+0.06(+1.48%)
Sep 02, 2015
3.900
4.090
3.810
4.050
32,528
+0.16(+4.11%)
Sep 01, 2015
3.784
3.890
3.770
3.890
3,456
+0.02(+0.52%)
Aug 31, 2015
3.850
3.900
3.632
3.870
10,875
+0.11(+2.93%)
Aug 28, 2015
3.840
3.850
3.700
3.760
26,138
+0.06(+1.62%)
Aug 27, 2015
3.870
3.900
3.500
3.700
14,414
-0.18(-4.76%)
Aug 26, 2015
3.740
3.900
3.740
3.885
28,834
+0.11(+3.05%)
Aug 25, 2015
3.360
3.800
3.360
3.770
19,546
+0.23(+6.35%)
Aug 24, 2015
3.260
3.790
2.660
3.545
23,556
-0.04(-1.25%)
Aug 21, 2015
3.750
3.761
3.466
3.590
13,942
-0.29(-7.47%)
Aug 20, 2015
3.930
3.950
3.850
3.880
18,478
-0.07(-1.77%)
Aug 19, 2015
3.950
3.950
3.900
3.950
3,457
+0.00(+0.00%)
Aug 18, 2015
3.900
4.000
3.880
3.950
11,706
+0.15(+3.94%)
Aug 17, 2015
3.950
4.000
3.800
3.800
9,832
+0.04(+1.06%)
Aug 14, 2015
3.950
4.150
3.760
3.760
30,942
+0.01(+0.27%)
Aug 13, 2015
3.800
4.090
3.700
3.750
16,922
+0.04(+1.08%)
Aug 12, 2015
3.900
3.900
3.560
3.710
14,439
-0.19(-4.85%)
Aug 11, 2015
3.700
3.899
3.510
3.899
11,027
+0.40(+11.40%)
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
.