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

Siyata Mobile Inc (NQ: SYTA )

3.025 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 30, 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 (%)
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%)
Jul 03, 2023 5.650 5.800 5.450 5.560 61,091 +0.12(+2.21%)
Jun 30, 2023 5.400 5.780 5.250 5.440 78,151 -0.34(-5.88%)
Jun 29, 2023 5.400 6.500 5.320 5.780 112,493 +0.23(+4.14%)
Jun 28, 2023 5.360 5.790 5.120 5.550 133,895 -0.24(-4.15%)
Jun 27, 2023 5.500 5.790 4.930 5.790 342,515 -3.09(-34.80%)
Jun 26, 2023 9.050 9.360 8.400 8.880 55,637 -0.42(-4.52%)
Jun 23, 2023 10.00 10.00 9.050 9.300 36,435 -0.35(-3.63%)
Jun 22, 2023 10.30 10.30 9.320 9.650 112,901 +0.53(+5.81%)
Jun 21, 2023 9.400 9.500 8.800 9.120 29,257 -0.40(-4.20%)
Jun 20, 2023 10.00 10.18 9.000 9.520 41,328 -0.18(-1.86%)
Jun 16, 2023 10.00 10.62 9.490 9.700 55,825 -0.30(-3.00%)
Jun 15, 2023 9.810 11.00 9.500 10.00 59,407 -0.09(-0.89%)
Jun 14, 2023 10.00 10.26 9.700 10.09 23,512 -0.10(-0.98%)
Jun 13, 2023 10.66 10.67 9.650 10.19 35,053 -0.15(-1.45%)
Jun 12, 2023 11.00 11.50 10.10 10.34 73,303 +0.33(+3.30%)
Jun 09, 2023 10.19 10.44 9.650 10.01 21,367 -0.49(-4.67%)
Jun 08, 2023 10.66 10.89 10.10 10.50 19,064 -0.49(-4.46%)
Jun 07, 2023 10.74 11.00 10.50 10.99 17,688 +0.25(+2.33%)
Jun 06, 2023 11.34 11.34 10.30 10.74 29,118 -0.63(-5.54%)
Jun 05, 2023 10.78 11.80 10.45 11.37 106,429 +1.37(+13.70%)
Jun 02, 2023 10.78 10.88 9.600 10.00 38,446 -0.78(-7.24%)
Jun 01, 2023 9.790 11.40 9.260 10.78 162,539 +1.78(+19.78%)
May 31, 2023 9.450 9.450 8.800 9.000 21,759 -0.14(-1.53%)
May 30, 2023 10.00 9.800 8.600 9.140 50,169 -0.16(-1.72%)
May 26, 2023 11.48 11.48 8.000 9.300 144,776 -1.95(-17.33%)
May 25, 2023 13.59 14.50 11.18 11.25 313,825 -2.10(-15.73%)
May 24, 2023 13.24 13.65 12.40 13.35 28,683 +0.39(+3.01%)
May 23, 2023 12.69 13.10 12.40 12.96 8,467 +0.01(+0.08%)
May 22, 2023 12.70 13.32 12.11 12.95 15,854 +0.30(+2.37%)
May 19, 2023 12.46 12.69 12.01 12.65 12,816 +0.35(+2.85%)
May 18, 2023 12.50 12.50 11.75 12.30 13,047 +0.33(+2.76%)
May 17, 2023 11.90 12.79 11.50 11.97 30,055 +0.47(+4.09%)
May 16, 2023 14.00 14.24 11.00 11.50 44,825 -1.52(-11.67%)
May 15, 2023 14.70 14.99 13.02 13.02 27,052 -0.98(-7.00%)
May 12, 2023 13.00 14.99 12.52 14.00 40,567 +1.51(+12.09%)
May 11, 2023 12.42 12.92 11.80 12.49 12,963 +0.09(+0.73%)
May 10, 2023 12.84 13.40 12.00 12.40 21,573 -0.25(-1.98%)
May 09, 2023 11.23 13.00 11.23 12.65 46,396 +1.39(+12.34%)
May 08, 2023 11.25 11.66 11.20 11.26 9,859 -0.04(-0.35%)
May 05, 2023 10.90 11.48 10.75 11.30 12,561 +0.29(+2.63%)
May 04, 2023 11.00 11.38 10.52 11.01 10,199 -0.10(-0.90%)
May 03, 2023 10.90 11.67 10.52 11.11 24,253 +0.20(+1.83%)
May 02, 2023 10.42 11.00 10.42 10.91 10,612 +0.05(+0.46%)
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.