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

Siyata Mobile Inc (NQ: SYTA )

3.085 +0.010 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 31, 2022 72.00 72.00 68.00 69.23 1,856 -2.77(-3.85%)
Aug 30, 2022 66.01 74.00 66.01 72.00 8,670 +7.80(+12.15%)
Aug 29, 2022 64.00 66.90 63.20 64.20 5,446 -3.53(-5.21%)
Aug 26, 2022 70.00 71.00 63.03 67.73 8,350 -1.27(-1.84%)
Aug 25, 2022 73.11 74.63 68.00 69.00 3,028 -2.14(-3.01%)
Aug 24, 2022 72.00 75.79 71.00 71.14 2,581 -1.67(-2.29%)
Aug 23, 2022 78.00 78.50 72.00 72.81 2,569 -4.33(-5.61%)
Aug 22, 2022 82.00 82.00 77.00 77.14 1,399 -3.64(-4.51%)
Aug 19, 2022 83.00 84.00 75.01 80.78 4,407 -1.22(-1.49%)
Aug 18, 2022 80.00 82.00 77.00 82.00 3,529 +2.99(+3.78%)
Aug 17, 2022 81.00 82.99 75.02 79.01 1,860 -3.31(-4.02%)
Aug 16, 2022 82.01 83.00 80.00 82.32 1,391 +1.32(+1.63%)
Aug 15, 2022 83.00 83.79 80.00 81.00 996 -3.49(-4.13%)
Aug 12, 2022 84.00 85.00 80.05 84.49 2,123 +0.82(+0.98%)
Aug 11, 2022 80.00 84.58 77.21 83.67 3,072 +3.42(+4.26%)
Aug 10, 2022 77.00 80.60 75.84 80.25 1,900 +2.49(+3.20%)
Aug 09, 2022 75.00 78.00 75.00 77.76 1,844 -0.49(-0.63%)
Aug 08, 2022 78.00 79.01 77.00 78.25 1,731 -1.03(-1.30%)
Aug 05, 2022 77.81 80.80 76.15 79.28 3,144 +3.17(+4.17%)
Aug 04, 2022 75.00 84.00 72.00 76.11 10,774 +0.12(+0.16%)
Aug 03, 2022 73.50 77.99 71.50 75.99 2,904 +1.78(+2.40%)
Aug 02, 2022 72.00 76.88 70.00 74.21 2,129 +3.01(+4.23%)
Aug 01, 2022 72.00 76.00 70.01 71.20 2,852 -2.80(-3.78%)
Jul 29, 2022 80.00 81.00 72.00 74.00 4,869 -5.50(-6.92%)
Jul 28, 2022 81.00 82.00 77.11 79.50 4,644 -1.49(-1.84%)
Jul 27, 2022 83.00 85.00 80.00 80.99 2,767 -2.51(-3.01%)
Jul 26, 2022 83.00 86.00 82.00 83.50 2,643 -1.44(-1.70%)
Jul 25, 2022 88.00 88.50 82.00 84.94 3,651 -1.91(-2.20%)
Jul 22, 2022 91.00 91.00 86.00 86.85 2,483 -4.13(-4.54%)
Jul 21, 2022 92.00 93.00 82.15 90.98 4,682 -1.82(-1.96%)
Jul 20, 2022 95.00 95.89 90.10 92.80 7,663 +0.30(+0.32%)
Jul 19, 2022 96.67 97.00 91.00 92.50 6,877 -3.57(-3.72%)
Jul 18, 2022 100.00 102.00 95.00 96.07 3,928 -3.06(-3.09%)
Jul 15, 2022 101.00 102.00 98.30 99.13 2,717 -3.87(-3.76%)
Jul 14, 2022 100.00 103.00 98.00 103.00 4,586 +3.98(+4.02%)
Jul 13, 2022 99.00 103.00 98.15 99.02 3,071 -0.98(-0.98%)
Jul 12, 2022 101.00 103.00 98.00 100.00 1,972 -1.00(-0.99%)
Jul 11, 2022 102.00 104.00 100.00 101.00 2,393 -3.00(-2.88%)
Jul 08, 2022 103.00 109.00 101.00 104.00 3,170 -2.00(-1.89%)
Jul 07, 2022 105.00 108.00 104.00 106.00 2,848 -3.00(-2.75%)
Jul 06, 2022 101.00 110.00 100.00 109.00 7,013 +7.00(+6.86%)
Jul 05, 2022 96.00 104.00 95.32 102.00 10,112 -4.00(-3.77%)
Jul 01, 2022 108.00 113.00 105.00 106.00 6,146 -3.00(-2.75%)
Jun 30, 2022 116.00 117.04 108.00 109.00 5,028 -9.00(-7.63%)
Jun 29, 2022 113.00 118.00 113.00 118.00 3,884 +2.00(+1.72%)
Jun 28, 2022 127.00 132.00 114.00 116.00 13,088 -15.00(-11.45%)
Jun 27, 2022 137.00 140.00 128.00 131.00 36,494 -12.00(-8.39%)
Jun 24, 2022 146.00 152.00 135.00 143.00 7,581 +1.00(+0.70%)
Jun 23, 2022 148.00 155.00 134.01 142.00 20,076 -6.00(-4.05%)
Jun 22, 2022 129.00 162.00 125.00 148.00 46,658 +17.00(+12.98%)
Jun 21, 2022 125.00 135.00 120.00 131.00 9,572 +6.00(+4.80%)
Jun 17, 2022 128.00 131.00 123.00 125.00 4,902 -3.00(-2.34%)
Jun 16, 2022 118.00 132.00 117.00 128.00 13,741 +7.00(+5.79%)
Jun 15, 2022 117.00 123.00 115.00 121.00 4,816 +4.00(+3.42%)
Jun 14, 2022 114.00 121.00 114.00 117.00 4,706 -3.00(-2.50%)
Jun 13, 2022 119.00 120.00 112.00 120.00 6,238 -2.00(-1.64%)
Jun 10, 2022 116.00 134.00 111.00 122.00 9,318 +2.00(+1.67%)
Jun 09, 2022 130.00 137.00 118.00 120.00 19,515 -19.00(-13.67%)
Jun 08, 2022 132.00 148.00 116.00 139.00 50,850 +19.00(+15.83%)
Jun 07, 2022 109.00 128.00 107.00 120.00 41,833 +9.00(+8.11%)
Jun 06, 2022 112.00 113.00 106.00 111.00 4,723 -1.00(-0.89%)
Jun 03, 2022 114.00 115.00 109.00 112.00 2,780 -2.00(-1.75%)
Jun 02, 2022 108.00 119.00 107.63 114.00 6,458 +4.12(+3.75%)
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.