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 (%)
Sep 30, 2022 29.00 31.80 28.65 30.50 1,416 +0.36(+1.19%)
Sep 29, 2022 32.30 34.00 29.00 30.14 2,211 -3.16(-9.49%)
Sep 28, 2022 31.00 34.00 30.00 33.30 3,659 +1.41(+4.42%)
Sep 27, 2022 35.00 35.00 31.55 31.89 2,202 -1.11(-3.36%)
Sep 26, 2022 37.10 37.45 32.50 33.00 4,132 -4.80(-12.70%)
Sep 23, 2022 40.15 44.99 37.05 37.80 9,328 -4.82(-11.31%)
Sep 22, 2022 48.00 49.00 40.01 42.62 39,544 +4.82(+12.75%)
Sep 21, 2022 41.00 42.00 37.00 37.80 5,786 -4.20(-10.00%)
Sep 20, 2022 45.82 46.90 40.00 42.00 3,842 -5.00(-10.64%)
Sep 19, 2022 49.90 51.00 45.10 47.00 2,536 -2.10(-4.28%)
Sep 16, 2022 52.90 53.20 47.00 49.10 3,629 -4.80(-8.91%)
Sep 15, 2022 53.00 56.60 52.51 53.90 2,649 -3.10(-5.44%)
Sep 14, 2022 60.00 60.20 56.00 57.00 1,894 -2.17(-3.67%)
Sep 13, 2022 61.00 63.00 58.50 59.17 2,309 -3.82(-6.06%)
Sep 12, 2022 64.92 65.91 62.00 62.99 1,320 -1.99(-3.06%)
Sep 09, 2022 62.00 65.00 62.00 64.98 1,816 +1.49(+2.35%)
Sep 08, 2022 63.00 63.50 60.10 63.49 2,843 -0.01(-0.02%)
Sep 07, 2022 65.00 65.96 62.70 63.50 1,377 -0.84(-1.31%)
Sep 06, 2022 62.70 67.00 62.70 64.34 929 -0.66(-1.02%)
Sep 02, 2022 67.00 69.75 60.70 65.00 2,044 +0.00(+0.00%)
Sep 01, 2022 69.00 69.00 63.00 65.00 1,526 -4.23(-6.11%)
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%)
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.