$5.09 0.00 (%) SITO Mobile Ltd - NASDAQ

Aug. 23, 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
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
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
  • Showing 1-100 of 263 items
  • 1
  • 2
  • 3
  • >>
Trading Center