Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc (NQ: SYTA )

2.710 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.840 2.950 2.770 2.820 60,586 -0.07(-2.42%)
Sep 28, 2023 2.920 2.940 2.760 2.890 31,306 -0.01(-0.34%)
Sep 27, 2023 3.050 3.250 2.831 2.900 118,977 -0.04(-1.36%)
Sep 26, 2023 2.640 2.990 2.640 2.940 115,218 +0.34(+13.08%)
Sep 25, 2023 2.430 2.650 2.420 2.600 81,149 +0.17(+7.00%)
Sep 22, 2023 2.160 2.440 2.160 2.430 79,282 +0.29(+13.55%)
Sep 21, 2023 2.030 2.210 2.000 2.140 46,077 +0.09(+4.39%)
Sep 20, 2023 2.090 2.110 2.020 2.050 44,100 +0.00(+0.00%)
Sep 19, 2023 2.000 2.150 2.000 2.050 39,916 +0.03(+1.49%)
Sep 18, 2023 2.020 2.140 1.980 2.020 101,674 -0.12(-5.61%)
Sep 15, 2023 2.110 2.242 2.110 2.140 116,718 -0.11(-5.10%)
Sep 14, 2023 2.370 2.400 2.150 2.255 117,868 -0.12(-4.96%)
Sep 13, 2023 2.510 2.560 2.353 2.373 58,493 -0.13(-5.09%)
Sep 12, 2023 2.600 2.610 2.495 2.500 46,806 -0.09(-3.47%)
Sep 11, 2023 2.630 2.700 2.580 2.590 38,661 -0.07(-2.63%)
Sep 08, 2023 2.650 2.775 2.606 2.660 45,731 +0.01(+0.38%)
Sep 07, 2023 2.900 2.900 2.610 2.650 59,599 -0.28(-9.56%)
Sep 06, 2023 3.010 3.080 2.900 2.930 44,788 -0.14(-4.56%)
Sep 05, 2023 3.280 3.300 3.070 3.070 52,660 -0.19(-5.83%)
Sep 01, 2023 3.300 3.430 3.250 3.260 35,198 -0.04(-1.21%)
Aug 31, 2023 3.110 3.470 3.100 3.300 96,893 +0.21(+6.80%)
Aug 30, 2023 2.830 3.090 2.800 3.090 71,948 +0.22(+7.67%)
Aug 29, 2023 2.600 2.970 2.550 2.870 156,526 +0.23(+8.71%)
Aug 28, 2023 2.550 2.700 2.540 2.640 83,873 +0.05(+1.93%)
Aug 25, 2023 2.610 2.710 2.530 2.590 73,144 -0.06(-2.26%)
Aug 24, 2023 2.770 2.780 2.608 2.650 74,614 -0.11(-3.99%)
Aug 23, 2023 2.680 2.890 2.555 2.760 164,384 +0.18(+6.98%)
Aug 22, 2023 2.710 2.720 2.510 2.580 102,829 -0.16(-5.84%)
Aug 21, 2023 3.020 3.020 2.720 2.740 156,804 -0.27(-8.97%)
Aug 18, 2023 3.120 3.200 3.000 3.010 97,883 -0.21(-6.52%)
Aug 17, 2023 3.640 3.690 3.190 3.220 280,937 -0.47(-12.74%)
Aug 16, 2023 3.860 3.940 3.610 3.690 429,328 -0.44(-10.65%)
Aug 15, 2023 4.310 5.090 3.830 4.130 6,934,799 +0.81(+24.40%)
Aug 14, 2023 3.540 3.549 3.232 3.320 272,646 -0.28(-7.78%)
Aug 11, 2023 3.370 3.804 3.150 3.600 485,685 +0.45(+14.29%)
Aug 10, 2023 3.470 3.490 3.100 3.150 230,901 -0.45(-12.50%)
Aug 09, 2023 3.930 4.082 3.124 3.600 805,045 -0.75(-17.24%)
Aug 08, 2023 5.000 5.000 4.100 4.350 317,829 -0.23(-5.02%)
Aug 07, 2023 4.750 4.750 4.180 4.580 181,423 -0.27(-5.57%)
Aug 04, 2023 4.880 5.080 4.520 4.850 371,472 -0.35(-6.73%)
Aug 03, 2023 5.740 6.180 4.700 5.200 1,332,950 +0.60(+13.04%)
Aug 02, 2023 4.000 4.670 4.100 4.600 403,149 +0.35(+8.24%)
Aug 01, 2023 4.390 4.390 4.150 4.250 150,990 +0.01(+0.24%)
Jul 31, 2023 4.400 4.400 4.140 4.240 132,059 -0.11(-2.53%)
Jul 28, 2023 4.480 4.480 4.040 4.350 171,414 -0.05(-1.14%)
Jul 27, 2023 4.490 4.580 4.300 4.400 119,713 -0.14(-3.08%)
Jul 26, 2023 4.300 4.770 4.280 4.540 102,435 +0.18(+4.13%)
Jul 25, 2023 4.500 4.500 4.270 4.360 80,393 +0.12(+2.83%)
Jul 24, 2023 4.480 4.480 4.170 4.240 111,963 -0.33(-7.22%)
Jul 21, 2023 4.740 4.800 4.410 4.570 181,651 -0.17(-3.59%)
Jul 20, 2023 5.040 5.130 4.700 4.740 140,725 -0.21(-4.24%)
Jul 19, 2023 5.200 5.200 4.810 4.950 143,209 +0.05(+1.02%)
Jul 18, 2023 4.880 5.150 4.800 4.900 130,847 +0.00(+0.00%)
Jul 17, 2023 5.150 5.160 4.790 4.900 214,798 -0.24(-4.67%)
Jul 14, 2023 5.100 5.290 5.000 5.140 235,426 -0.16(-3.02%)
Jul 13, 2023 5.400 5.700 5.200 5.300 243,577 -0.20(-3.64%)
Jul 12, 2023 5.490 5.710 5.170 5.500 310,259 +0.02(+0.36%)
Jul 11, 2023 5.950 5.950 5.400 5.480 623,713 -1.76(-24.31%)
Jul 10, 2023 7.000 7.900 6.500 7.240 874,015 +1.04(+16.77%)
Jul 07, 2023 5.690 6.480 5.400 6.200 327,041 +0.64(+11.51%)
Jul 06, 2023 5.570 5.700 5.370 5.560 200,022 +0.00(+0.00%)
Jul 05, 2023 5.510 5.600 5.290 5.560 76,489 +0.00(+0.00%)
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.