$2.32 -0.01 (%) SITO Mobile Ltd - NASDAQ

Jan. 20, 2017 | 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
1/20/20172.342.342.272.3253,404
1/19/20172.432.442.302.3377,307
1/18/20172.492.502.382.41183,381
1/17/20172.362.542.362.50248,832
1/13/20172.392.392.302.3629,364
1/12/20172.282.382.222.36103,208
1/11/20172.392.422.222.3096,476
1/10/20172.152.442.152.37195,753
1/9/20172.342.362.152.27172,858
1/6/20172.532.532.342.34185,525
1/5/20172.582.602.422.47149,847
1/4/20172.562.702.442.53306,228
1/3/20173.163.232.412.501,153,613
12/30/20163.703.703.603.69122,097
12/29/20163.513.783.513.69106,941
12/28/20163.503.583.483.50154,972
12/27/20163.373.463.333.4675,250
12/23/20163.513.513.323.40102,013
12/22/20163.333.523.333.46177,704
12/21/20163.053.412.983.31134,606
12/20/20163.083.082.863.02168,017
12/19/20162.953.142.843.02175,520
12/16/20163.153.202.912.98148,355
12/15/20163.193.203.143.1641,284
12/14/20163.243.293.193.19111,248
12/13/20163.153.323.083.24239,425
12/12/20163.473.543.083.15162,325
12/9/20163.403.473.323.3958,085
12/8/20163.513.593.403.4141,833
12/7/20163.483.643.453.4992,725
12/6/20163.463.673.443.5184,364
12/5/20163.423.623.373.48117,456
12/2/20163.523.523.333.4289,262
12/1/20163.593.623.353.49148,416
11/30/20163.643.643.483.55179,333
11/29/20163.603.733.603.63101,351
11/28/20163.653.733.503.63146,507
11/25/20163.653.733.643.6935,902
11/23/20163.653.763.653.6658,382
11/22/20163.693.783.613.68201,332
11/21/20164.004.083.513.60514,910
11/18/20163.984.103.853.92147,531
11/17/20164.454.533.913.94538,984
11/16/20164.684.684.434.46159,493
11/15/20165.365.364.364.59684,350
11/14/20165.605.755.255.34377,572
11/11/20165.075.264.955.2184,985
11/10/20165.095.144.905.07164,810
11/9/20164.675.094.615.01201,579
11/8/20164.574.984.534.73127,385
11/7/20164.644.734.544.55101,088
11/4/20164.474.924.464.50128,950
11/3/20164.784.954.454.50163,933
11/2/20164.624.994.624.74111,186
11/1/20164.785.014.564.61139,282
10/31/20164.854.894.754.8098,077
10/28/20165.135.174.904.9295,861
10/27/20165.005.214.915.0381,077
10/26/20165.005.224.955.0176,921
10/25/20165.205.285.055.1037,455
10/24/20165.145.325.135.26116,834
10/21/20165.045.174.995.1454,975
10/20/20164.995.134.995.0434,003
10/19/20165.275.275.025.0654,643
10/18/20165.265.265.175.2535,432
10/17/20165.395.395.085.2480,636
10/14/20165.335.385.045.1748,633
10/13/20165.125.304.805.1983,177
10/12/20165.255.395.055.1067,235
10/11/20165.545.625.035.21104,798
10/10/20165.495.695.355.60233,742
10/7/20165.055.354.935.35228,445
10/6/20164.905.034.725.0379,460
10/5/20164.795.054.534.90159,586
10/4/20164.954.954.524.76148,595
10/3/20164.425.164.424.89295,665
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
  • Showing 1-100 of 366 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center