$3.82 -0.14 (%) SITO Mobile Ltd - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SITO historical data

Date Open High Low Close Volume
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
5/10/20163.003.102.973.008,905
5/9/20163.183.182.972.9710,988
5/6/20163.183.263.183.2615,278
5/5/20163.253.252.813.1941,752
5/4/20162.863.262.863.2514,710
5/3/20163.003.012.873.017,506
5/2/20163.043.042.982.9843,047
4/29/20163.013.022.973.0228,577
4/28/20163.003.012.812.9926,334
4/27/20163.013.012.813.0013,724
4/26/20162.993.002.942.9839,480
4/25/20162.773.082.772.88107,980
4/22/20162.542.802.542.7534,657
4/21/20162.752.832.462.62104,191
4/20/20162.692.772.632.7551,807
4/19/20162.582.722.582.6546,141
4/18/20162.582.752.582.6031,575
4/15/20162.552.682.552.6016,326
4/14/20162.552.642.522.597,505
4/13/20162.712.722.492.5270,506
4/12/20162.852.852.652.72248,997
4/11/20162.802.872.752.8360,690
4/8/20162.702.852.562.8532,392
4/7/20162.542.692.502.6314,179
4/6/20162.792.802.512.5615,338
4/5/20162.452.802.452.723,819
4/4/20162.862.862.702.7919,828
4/1/20162.572.892.552.657,713
3/31/20162.652.722.522.557,765
3/30/20162.752.802.662.7232,073
3/29/20162.672.902.622.7178,993
3/28/20162.792.902.542.7514,638
3/24/20162.522.852.522.7914,900
3/23/20162.492.502.452.506,183
3/22/20162.482.552.432.5024,268
3/21/20162.392.502.242.4711,124
3/18/20162.402.402.382.38975
3/17/20162.392.452.322.3911,620
3/16/20162.442.472.392.442,089
3/15/20162.362.492.232.4913,806
3/14/20162.502.502.402.4512,075
3/11/20162.482.492.342.455,656
3/10/20162.802.802.482.4810,001
3/9/20162.742.742.632.743,737
3/8/20162.742.792.692.7428,347
3/7/20162.892.892.632.6310,974
3/4/20162.892.902.712.7912,277
3/3/20162.912.912.772.777,265
3/2/20162.842.952.672.9523,670
  • Showing 1-100 of 241 items
  • 1
  • 2
  • 3
  • >>
Trading Center