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, 2017
4.000
4.090
3.980
4.050
80,654
+0.01(+0.25%)
May 30, 2017
3.930
4.040
3.910
4.040
65,262
+0.08(+2.02%)
May 26, 2017
3.980
4.050
3.850
3.960
73,410
-0.04(-1.00%)
May 25, 2017
4.170
4.170
3.920
4.000
183,886
-0.16(-3.85%)
May 24, 2017
4.190
4.200
4.040
4.160
75,766
-0.05(-1.19%)
May 23, 2017
4.020
4.350
3.980
4.210
160,599
+0.20(+4.99%)
May 22, 2017
4.250
4.280
3.850
4.010
142,123
-0.28(-6.53%)
May 19, 2017
4.310
4.378
4.090
4.290
182,956
-0.08(-1.83%)
May 18, 2017
4.310
4.490
4.150
4.370
362,968
+0.04(+0.92%)
May 17, 2017
4.170
4.450
3.900
4.330
511,371
+0.14(+3.34%)
May 16, 2017
3.870
4.240
3.611
4.190
294,011
+0.29(+7.44%)
May 15, 2017
3.640
3.940
3.600
3.900
182,998
+0.28(+7.73%)
May 12, 2017
3.700
3.750
3.510
3.620
111,187
-0.12(-3.21%)
May 11, 2017
3.930
4.020
3.620
3.740
190,022
-0.19(-4.83%)
May 10, 2017
3.810
4.200
3.630
3.930
333,012
+0.09(+2.34%)
May 09, 2017
3.830
4.080
3.600
3.840
333,350
+0.05(+1.45%)
May 08, 2017
3.250
3.790
3.170
3.785
738,030
+0.54(+16.46%)
May 05, 2017
3.060
3.250
3.030
3.250
635,580
+0.27(+9.06%)
May 04, 2017
3.000
3.300
2.900
2.980
547,786
+0.21(+7.58%)
May 03, 2017
2.670
2.988
2.570
2.770
143,986
+0.19(+7.36%)
May 02, 2017
2.500
2.720
2.480
2.580
92,809
+0.09(+3.61%)
May 01, 2017
2.600
2.600
2.450
2.490
101,500
-0.11(-4.23%)
Apr 28, 2017
2.600
2.710
2.555
2.600
87,871
-0.04(-1.52%)
Apr 27, 2017
2.800
2.800
2.540
2.640
147,953
+0.02(+0.76%)
Apr 26, 2017
2.730
2.776
2.574
2.620
40,873
-0.10(-3.68%)
Apr 25, 2017
2.810
2.980
2.710
2.720
245,664
-0.04(-1.45%)
Apr 24, 2017
2.660
2.820
2.630
2.760
63,135
+0.15(+5.75%)
Apr 21, 2017
2.763
2.763
2.560
2.610
44,613
-0.09(-3.33%)
Apr 20, 2017
2.587
2.740
2.556
2.700
27,734
+0.12(+4.65%)
Apr 19, 2017
2.600
2.630
2.520
2.580
56,135
-0.02(-0.77%)
Apr 18, 2017
2.518
2.650
2.518
2.600
60,626
+0.05(+1.96%)
Apr 17, 2017
2.560
2.740
2.550
2.550
58,719
-0.04(-1.54%)
Apr 13, 2017
2.886
2.886
2.560
2.590
76,128
-0.19(-6.83%)
Apr 12, 2017
2.820
2.820
2.640
2.780
66,111
+0.01(+0.36%)
Apr 11, 2017
2.710
2.950
2.570
2.770
386,684
-0.35(-11.22%)
Apr 10, 2017
2.060
3.350
2.060
3.120
1,031,719
+1.01(+47.87%)
Apr 07, 2017
2.201
2.350
2.110
2.110
105,663
-0.16(-7.05%)
Apr 06, 2017
2.250
2.340
2.212
2.270
42,428
-0.03(-1.30%)
Apr 05, 2017
2.450
2.580
2.300
2.300
126,875
-0.19(-7.63%)
Apr 04, 2017
2.480
2.640
2.240
2.490
165,829
-0.07(-2.73%)
Apr 03, 2017
2.600
2.600
2.500
2.560
154,182
-0.01(-0.39%)
Mar 31, 2017
2.670
2.706
2.490
2.570
77,879
-0.10(-3.75%)
Mar 30, 2017
2.900
2.940
2.651
2.670
191,071
-0.13(-4.64%)
Mar 29, 2017
2.390
2.800
2.390
2.800
308,023
+0.39(+16.18%)
Mar 28, 2017
2.550
2.650
2.370
2.410
198,008
-0.02(-0.82%)
Mar 27, 2017
2.270
2.490
2.250
2.430
111,082
+0.12(+5.19%)
Mar 24, 2017
2.360
2.360
2.250
2.310
27,664
+0.00(+0.00%)
Mar 23, 2017
2.210
2.350
2.190
2.310
43,325
+0.08(+3.59%)
Mar 22, 2017
2.270
2.270
2.110
2.230
55,448
-0.07(-3.04%)
Mar 21, 2017
2.300
2.385
2.271
2.300
66,313
+0.06(+2.68%)
Mar 20, 2017
2.390
2.420
2.150
2.240
165,635
-0.18(-7.44%)
Mar 17, 2017
2.200
2.480
2.160
2.420
308,086
+0.24(+11.01%)
Mar 16, 2017
2.130
2.231
2.019
2.180
112,304
+0.01(+0.46%)
Mar 15, 2017
2.240
2.270
2.150
2.170
63,535
-0.07(-3.13%)
Mar 14, 2017
2.214
2.270
2.190
2.240
61,531
+0.02(+0.90%)
Mar 13, 2017
2.170
2.280
2.101
2.220
66,319
+0.08(+3.74%)
Mar 10, 2017
2.110
2.280
2.062
2.140
209,401
+0.06(+2.88%)
Mar 09, 2017
1.860
2.130
1.760
2.080
172,630
+0.22(+11.83%)
Mar 08, 2017
1.950
1.976
1.710
1.860
129,633
-0.08(-4.37%)
Mar 07, 2017
1.900
1.990
1.880
1.945
115,968
+0.04(+1.83%)
Mar 06, 2017
1.990
1.990
1.874
1.910
121,194
-0.08(-4.02%)
Mar 03, 2017
2.060
2.139
1.990
1.990
89,209
-0.09(-4.32%)
Mar 02, 2017
1.980
2.150
1.980
2.080
1,660,223
+0.13(+6.66%)
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
.