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, 2016
2.910
3.088
2.910
2.990
46,880
+0.02(+0.67%)
May 27, 2016
2.830
2.970
2.970
2.970
41,500
+0.09(+3.13%)
May 26, 2016
2.780
2.890
2.770
2.880
23,852
+0.13(+4.73%)
May 25, 2016
2.814
2.850
2.750
2.750
15,038
+0.09(+3.38%)
May 24, 2016
2.760
2.792
2.660
2.660
39,185
-0.13(-4.66%)
May 23, 2016
2.830
2.840
2.790
2.790
5,653
-0.04(-1.41%)
May 20, 2016
2.890
2.900
2.820
2.830
20,207
-0.01(-0.35%)
May 19, 2016
2.810
2.850
2.810
2.840
4,626
+0.03(+1.07%)
May 18, 2016
3.000
3.000
2.760
2.810
21,192
-0.17(-5.70%)
May 17, 2016
3.090
3.090
2.878
2.980
25,344
+0.08(+2.76%)
May 16, 2016
3.080
3.080
2.890
2.900
7,221
-0.10(-3.33%)
May 13, 2016
3.060
3.060
2.823
3.000
40,203
+0.03(+1.01%)
May 12, 2016
3.090
3.180
2.940
2.970
59,358
-0.03(-1.00%)
May 11, 2016
3.090
3.090
2.970
3.000
24,142
+0.00(+0.00%)
May 10, 2016
3.000
3.100
2.970
3.000
8,905
+0.03(+1.01%)
May 09, 2016
3.180
3.180
2.970
2.970
10,988
-0.29(-8.90%)
May 06, 2016
3.180
3.260
3.180
3.260
15,278
+0.07(+2.19%)
May 05, 2016
3.250
3.250
2.810
3.190
41,752
-0.06(-1.84%)
May 04, 2016
2.864
3.260
2.864
3.250
14,710
+0.24(+8.12%)
May 03, 2016
3.000
3.010
2.870
3.006
7,506
+0.03(+0.87%)
May 02, 2016
3.040
3.040
2.980
2.980
43,047
-0.04(-1.32%)
Apr 29, 2016
3.010
3.020
2.972
3.020
28,577
+0.03(+1.00%)
Apr 28, 2016
3.000
3.010
2.810
2.990
26,334
-0.01(-0.33%)
Apr 27, 2016
3.010
3.010
2.810
3.000
13,724
+0.02(+0.67%)
Apr 26, 2016
2.990
3.000
2.940
2.980
39,480
+0.10(+3.47%)
Apr 25, 2016
2.770
3.080
2.770
2.880
107,980
+0.13(+4.92%)
Apr 22, 2016
2.540
2.800
2.540
2.745
34,657
+0.12(+4.77%)
Apr 21, 2016
2.750
2.832
2.455
2.620
104,191
-0.13(-4.73%)
Apr 20, 2016
2.690
2.770
2.630
2.750
51,807
+0.10(+3.77%)
Apr 19, 2016
2.580
2.720
2.580
2.650
46,141
+0.05(+1.92%)
Apr 18, 2016
2.580
2.750
2.580
2.600
31,575
+0.00(+0.00%)
Apr 15, 2016
2.550
2.680
2.550
2.600
16,326
+0.01(+0.39%)
Apr 14, 2016
2.550
2.640
2.520
2.590
7,505
+0.07(+2.77%)
Apr 13, 2016
2.710
2.720
2.490
2.520
70,506
-0.20(-7.35%)
Apr 12, 2016
2.850
2.850
2.650
2.720
248,997
-0.11(-3.81%)
Apr 11, 2016
2.800
2.870
2.750
2.828
60,690
-0.02(-0.78%)
Apr 08, 2016
2.700
2.850
2.560
2.850
32,392
+0.22(+8.37%)
Apr 07, 2016
2.540
2.690
2.500
2.630
14,179
+0.07(+2.73%)
Apr 06, 2016
2.790
2.800
2.510
2.560
15,338
-0.16(-5.88%)
Apr 05, 2016
2.455
2.800
2.455
2.720
3,819
-0.07(-2.51%)
Apr 04, 2016
2.860
2.860
2.698
2.790
19,828
+0.14(+5.28%)
Apr 01, 2016
2.570
2.890
2.550
2.650
7,713
+0.10(+3.92%)
Mar 31, 2016
2.650
2.720
2.520
2.550
7,765
-0.17(-6.25%)
Mar 30, 2016
2.750
2.800
2.660
2.720
32,073
+0.01(+0.37%)
Mar 29, 2016
2.670
2.900
2.620
2.710
78,993
-0.04(-1.45%)
Mar 28, 2016
2.790
2.900
2.540
2.750
14,638
-0.04(-1.43%)
Mar 24, 2016
2.520
2.790
2.790
2.790
14,900
+0.29(+11.60%)
Mar 23, 2016
2.490
2.500
2.450
2.500
6,183
+0.00(+0.00%)
Mar 22, 2016
2.480
2.550
2.430
2.500
24,268
+0.03(+1.21%)
Mar 21, 2016
2.390
2.500
2.240
2.470
11,124
+0.09(+3.78%)
Mar 18, 2016
2.397
2.400
2.380
2.380
975
-0.01(-0.42%)
Mar 17, 2016
2.390
2.450
2.320
2.390
11,620
-0.04(-1.85%)
Mar 16, 2016
2.440
2.470
2.390
2.435
2,089
-0.06(-2.21%)
Mar 15, 2016
2.359
2.490
2.230
2.490
13,806
+0.04(+1.63%)
Mar 14, 2016
2.500
2.500
2.400
2.450
12,075
+0.00(+0.00%)
Mar 11, 2016
2.480
2.490
2.340
2.450
5,656
-0.03(-1.21%)
Mar 10, 2016
2.800
2.800
2.490
2.480
10,001
-0.26(-9.49%)
Mar 09, 2016
2.736
2.740
2.630
2.740
3,737
+0.00(+0.00%)
Mar 08, 2016
2.740
2.790
2.690
2.740
28,347
+0.11(+4.18%)
Mar 07, 2016
2.890
2.890
2.630
2.630
10,974
-0.16(-5.73%)
Mar 04, 2016
2.890
2.900
2.710
2.790
12,277
+0.02(+0.72%)
Mar 03, 2016
2.910
2.910
2.770
2.770
7,265
-0.18(-6.10%)
Mar 02, 2016
2.840
2.950
2.670
2.950
23,670
+0.11(+3.87%)
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
.