$4.40 +0.07 (%) SITO Mobile Ltd - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SITO historical data

Date Open High Low Close Volume
9/30/20164.444.544.294.4066,292
9/29/20164.474.494.304.3450,136
9/28/20164.364.534.334.4430,024
9/27/20164.314.474.254.3276,597
9/26/20164.204.404.164.2979,296
9/23/20164.324.374.204.23112,218
9/22/20164.444.484.234.37147,808
9/21/20164.494.504.354.4676,969
9/20/20164.564.594.334.43128,555
9/19/20164.464.604.364.53210,283
9/16/20163.854.623.754.491,229,995
9/15/20164.634.834.354.45117,757
9/14/20164.684.814.524.6261,862
9/13/20165.085.084.584.6565,557
9/12/20164.955.134.865.0958,098
9/9/20165.095.144.874.9932,400
9/8/20165.035.154.935.0573,267
9/7/20165.205.204.975.0270,887
9/6/20165.135.205.105.1580,895
9/2/20165.195.225.045.1552,936
9/1/20165.045.154.775.1595,848
8/31/20165.075.154.915.0668,770
8/30/20165.025.104.985.0324,869
8/29/20165.205.204.975.04113,771
8/26/20164.615.064.615.0664,480
8/25/20164.805.024.694.7351,258
8/24/20165.135.134.754.8479,588
8/23/20165.255.355.015.0988,048
8/22/20165.045.305.035.1086,148
8/19/20165.215.455.055.15169,189
8/18/20165.105.234.855.20246,464
8/17/20165.605.625.035.09343,091
8/16/20164.756.084.755.403,936,712
8/15/20164.184.184.044.0941,912
8/12/20164.084.203.954.1873,658
8/11/20164.034.084.014.0310,586
8/10/20163.854.063.854.0639,876
8/9/20163.914.003.813.8115,584
8/8/20163.913.953.753.945,699
8/5/20163.954.143.803.9218,615
8/4/20164.204.283.773.8843,966
8/3/20163.814.173.814.1711,653
8/2/20164.094.174.044.0521,958
8/1/20164.014.183.944.1721,831
7/29/20163.914.023.914.026,001
7/28/20163.924.043.854.0227,071
7/27/20163.954.033.803.991,738
7/26/20163.814.023.694.0075,293
7/25/20163.813.923.673.8435,788
7/22/20163.883.973.823.8215,064
7/21/20164.044.043.893.9614,540
7/20/20164.064.104.014.047,285
7/19/20164.174.173.764.0222,531
7/18/20164.204.254.144.2021,630
7/15/20164.304.354.194.2522,624
7/14/20164.254.524.184.3050,595
7/13/20164.264.404.224.2516,611
7/12/20164.324.394.194.3929,215
7/11/20164.334.414.214.3631,112
7/8/20164.554.594.114.3057,304
7/7/20163.914.503.864.50122,897
7/6/20163.834.053.773.9137,997
7/5/20163.903.983.753.7613,660
7/1/20163.644.103.643.9752,590
6/30/20163.643.863.623.6261,728
6/29/20163.383.703.383.7045,402
6/28/20163.313.423.233.4214,617
6/27/20163.163.273.163.2615,294
6/24/20163.283.283.243.2412,931
6/23/20163.133.433.113.3225,528
6/22/20163.303.333.203.2030,569
6/21/20163.203.403.203.279,716
6/20/20163.383.493.333.4011,724
6/17/20163.413.493.313.4625,139
6/16/20163.723.723.343.5414,972
6/15/20163.643.753.633.7461,275
6/14/20163.503.663.453.6466,101
6/13/20163.383.583.363.4567,543
6/10/20163.203.463.203.2973,391
6/9/20163.213.213.123.1721,816
6/8/20163.123.263.073.2162,783
6/7/20163.093.252.953.1198,342
6/6/20163.173.183.073.0745,186
6/3/20163.043.183.043.1635,552
6/2/20162.923.102.803.02152,061
6/1/20162.993.092.863.0522,580
5/31/20162.913.092.912.9946,880
5/27/20162.833.012.822.9741,461
5/26/20162.782.892.772.8823,852
5/25/20162.812.852.752.7515,038
5/24/20162.762.792.662.6639,185
5/23/20162.832.842.792.795,653
5/20/20162.892.902.822.8320,207
5/19/20162.812.852.812.844,626
5/18/20163.003.002.752.8121,192
5/17/20163.093.092.882.9825,344
5/16/20163.083.082.892.907,221
5/13/20163.063.062.823.0040,203
5/12/20163.093.182.942.9759,358
5/11/20163.093.092.973.0024,142
  • Showing 1-100 of 290 items
  • 1
  • 2
  • 3
  • >>
Trading Center