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, 2018
3.800
3.950
3.770
3.820
176,103
+0.03(+0.79%)
May 30, 2018
3.890
3.940
3.760
3.790
171,452
-0.07(-1.81%)
May 29, 2018
3.810
3.930
3.790
3.860
101,162
+0.02(+0.52%)
May 25, 2018
3.840
3.840
3.840
0
-0.04(-1.03%)
May 24, 2018
3.840
4.050
3.830
3.880
139,282
+0.06(+1.57%)
May 23, 2018
3.800
3.860
3.720
3.820
52,991
-0.03(-0.78%)
May 22, 2018
3.980
3.980
3.810
3.850
99,724
-0.11(-2.78%)
May 21, 2018
4.080
4.090
3.940
3.960
187,005
-0.11(-2.70%)
May 18, 2018
3.990
4.090
3.950
4.070
163,201
+0.10(+2.52%)
May 17, 2018
4.030
4.100
3.960
3.970
179,682
-0.03(-0.75%)
May 16, 2018
3.910
4.170
3.900
4.000
280,580
+0.07(+1.78%)
May 15, 2018
3.750
3.970
3.010
3.930
1,031,808
+0.17(+4.52%)
May 14, 2018
3.810
3.880
3.660
3.760
396,979
-0.03(-0.79%)
May 11, 2018
3.890
3.900
3.750
3.790
237,540
+0.01(+0.26%)
May 10, 2018
3.780
3.910
3.720
3.780
217,417
+0.05(+1.34%)
May 09, 2018
3.640
3.790
3.530
3.730
118,029
+0.13(+3.61%)
May 08, 2018
3.590
3.660
3.535
3.600
56,779
+0.03(+0.84%)
May 07, 2018
3.650
3.680
3.560
3.570
43,296
-0.07(-1.92%)
May 04, 2018
3.360
3.640
3.240
3.640
249,983
+0.26(+7.69%)
May 03, 2018
3.430
3.430
3.340
3.380
22,838
-0.04(-1.17%)
May 02, 2018
3.520
3.680
3.240
3.420
202,264
-0.08(-2.29%)
May 01, 2018
3.390
3.540
3.300
3.500
118,233
+0.12(+3.55%)
Apr 30, 2018
3.490
3.605
3.340
3.380
130,921
-0.07(-2.03%)
Apr 27, 2018
3.950
3.960
3.120
3.450
779,000
-0.46(-11.76%)
Apr 26, 2018
3.880
3.990
3.810
3.910
100,633
+0.05(+1.30%)
Apr 25, 2018
3.780
3.920
3.660
3.860
50,371
+0.10(+2.66%)
Apr 24, 2018
3.790
3.890
3.700
3.760
57,909
-0.09(-2.34%)
Apr 23, 2018
3.950
3.950
3.750
3.850
141,530
-0.10(-2.53%)
Apr 20, 2018
3.860
3.990
3.834
3.950
68,019
+0.06(+1.54%)
Apr 19, 2018
4.110
4.140
3.850
3.890
93,163
-0.22(-5.35%)
Apr 18, 2018
4.070
4.135
3.960
4.110
55,595
+0.07(+1.73%)
Apr 17, 2018
3.840
4.150
3.797
4.040
146,651
+0.22(+5.76%)
Apr 16, 2018
3.770
3.840
3.660
3.820
73,261
+0.13(+3.52%)
Apr 13, 2018
3.850
3.870
3.610
3.690
131,955
-0.13(-3.40%)
Apr 12, 2018
3.690
3.870
3.670
3.820
96,618
+0.11(+2.96%)
Apr 11, 2018
3.760
3.770
3.620
3.710
50,644
-0.04(-1.07%)
Apr 10, 2018
3.530
3.780
3.410
3.750
116,560
+0.26(+7.45%)
Apr 09, 2018
3.680
3.720
3.480
3.490
88,272
-0.14(-3.86%)
Apr 06, 2018
3.600
3.650
3.485
3.630
122,165
+0.01(+0.28%)
Apr 05, 2018
3.250
3.630
3.200
3.620
285,943
+0.43(+13.48%)
Apr 04, 2018
3.260
3.420
3.120
3.190
495,406
-0.17(-5.06%)
Apr 03, 2018
3.820
3.820
3.280
3.360
456,671
-0.44(-11.58%)
Apr 02, 2018
4.010
4.010
3.730
3.800
214,814
-0.22(-5.47%)
Mar 29, 2018
4.020
4.020
4.020
0
+0.46(+12.92%)
Mar 28, 2018
3.830
3.860
3.540
3.560
378,127
-0.24(-6.32%)
Mar 27, 2018
4.130
4.140
3.750
3.800
294,292
-0.31(-7.54%)
Mar 26, 2018
4.140
4.140
3.950
4.110
135,076
+0.06(+1.48%)
Mar 23, 2018
4.160
4.170
3.920
4.050
255,324
-0.09(-2.17%)
Mar 22, 2018
4.860
4.860
3.810
4.140
840,546
-0.44(-9.61%)
Mar 21, 2018
4.310
4.660
4.310
4.580
169,606
+0.25(+5.77%)
Mar 20, 2018
4.380
4.510
4.320
4.330
109,502
-0.06(-1.37%)
Mar 19, 2018
4.520
4.540
4.310
4.390
183,571
-0.18(-3.94%)
Mar 16, 2018
4.670
4.670
4.470
4.570
86,062
-0.06(-1.30%)
Mar 15, 2018
4.580
4.670
4.473
4.630
125,362
+0.09(+1.98%)
Mar 14, 2018
4.600
4.650
4.400
4.540
163,970
-0.02(-0.44%)
Mar 13, 2018
4.750
4.779
4.500
4.560
189,984
-0.15(-3.18%)
Mar 12, 2018
4.830
4.880
4.710
4.710
128,151
-0.12(-2.48%)
Mar 09, 2018
4.860
4.940
4.810
4.830
106,843
+0.03(+0.63%)
Mar 08, 2018
4.780
4.900
4.650
4.800
189,743
+0.02(+0.42%)
Mar 07, 2018
4.900
5.090
4.720
4.780
311,609
-0.18(-3.63%)
Mar 06, 2018
5.130
5.168
4.930
4.960
136,098
-0.15(-2.94%)
Mar 05, 2018
5.060
5.140
4.940
5.110
90,097
+0.03(+0.59%)
Mar 02, 2018
4.890
5.090
4.841
5.080
111,964
+0.16(+3.25%)
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
.