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

Siyata Mobile Inc (NQ: SYTA )

2.600 +0.170 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 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 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 +3.56(+8175.86%)
Aug 08, 2023 0.0500 0.0500 0.0410 0.0435 31,782,998 -0.00(-5.02%)
Aug 07, 2023 0.0475 0.0475 0.0418 0.0458 18,142,320 -0.00(-5.57%)
Aug 04, 2023 0.0488 0.0508 0.0452 0.0485 37,147,200 -0.00(-6.73%)
Aug 03, 2023 0.0574 0.0618 0.0470 0.0520 133,295,080 +0.01(+13.04%)
Aug 02, 2023 0.0400 0.0467 0.0410 0.0460 40,314,908 +0.00(+8.24%)
Aug 01, 2023 0.0439 0.0439 0.0415 0.0425 15,099,012 +0.00(+0.24%)
Jul 31, 2023 0.0440 0.0440 0.0414 0.0424 13,205,994 -0.00(-2.53%)
Jul 28, 2023 0.0448 0.0448 0.0404 0.0435 17,141,488 -0.00(-1.14%)
Jul 27, 2023 0.0449 0.0458 0.0430 0.0440 11,971,378 -0.00(-3.08%)
Jul 26, 2023 0.0430 0.0477 0.0428 0.0454 10,243,523 +0.00(+4.13%)
Jul 25, 2023 0.0450 0.0450 0.0427 0.0436 8,039,350 +0.00(+2.83%)
Jul 24, 2023 0.0448 0.0448 0.0417 0.0424 11,196,320 -0.00(-7.22%)
Jul 21, 2023 0.0474 0.0480 0.0441 0.0457 18,165,194 -0.00(-3.59%)
Jul 20, 2023 0.0504 0.0513 0.0470 0.0474 14,072,547 -0.00(-4.24%)
Jul 19, 2023 0.0520 0.0520 0.0481 0.0495 14,320,961 +0.00(+1.02%)
Jul 18, 2023 0.0488 0.0515 0.0480 0.0490 13,084,718 +0.00(+0.00%)
Jul 17, 2023 0.0515 0.0516 0.0479 0.0490 21,479,876 -0.00(-4.67%)
Jul 14, 2023 0.0510 0.0529 0.0500 0.0514 23,542,604 -0.00(-3.02%)
Jul 13, 2023 0.0540 0.0570 0.0520 0.0530 24,357,760 -0.00(-3.64%)
Jul 12, 2023 0.0549 0.0571 0.0517 0.0550 31,025,910 +0.00(+0.36%)
Jul 11, 2023 0.0595 0.0595 0.0540 0.0548 62,371,352 -0.02(-24.31%)
Jul 10, 2023 0.0700 0.0790 0.0650 0.0724 87,401,504 +0.01(+16.77%)
Jul 07, 2023 0.0569 0.0648 0.0540 0.0620 32,704,136 +0.01(+11.51%)
Jul 06, 2023 0.0557 0.0570 0.0537 0.0556 20,002,208 +0.00(+0.00%)
Jul 05, 2023 0.0551 0.0560 0.0529 0.0556 7,648,919 +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.