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

Siyata Mobile Inc (NQ: SYTA )

2.520 +0.080 (+3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2021 674.00 703.80 653.50 675.00 70 -3.00(-0.44%)
Jul 29, 2021 680.00 739.00 665.00 678.00 622 +27.94(+4.30%)
Jul 28, 2021 686.00 693.15 650.06 650.06 163 -20.94(-3.12%)
Jul 27, 2021 701.00 746.00 657.00 671.00 1,268 -50.00(-6.93%)
Jul 26, 2021 697.00 734.00 697.00 721.00 32 +24.11(+3.46%)
Jul 23, 2021 738.00 738.00 696.89 696.89 42 -38.11(-5.19%)
Jul 22, 2021 721.00 741.39 721.00 735.00 28 +13.99(+1.94%)
Jul 21, 2021 733.00 733.00 720.00 721.01 20 +6.01(+0.84%)
Jul 20, 2021 679.46 750.01 678.84 715.00 189 +2.69(+0.38%)
Jul 19, 2021 740.00 741.00 656.00 712.31 247 -36.57(-4.88%)
Jul 16, 2021 722.83 748.88 722.83 748.88 56 +28.88(+4.01%)
Jul 15, 2021 726.00 739.00 705.48 720.00 169 -30.00(-4.00%)
Jul 14, 2021 864.99 864.99 750.00 750.00 173 -26.00(-3.35%)
Jul 13, 2021 810.00 810.00 775.00 776.00 133 -41.00(-5.02%)
Jul 12, 2021 838.33 866.68 801.00 817.00 67 -20.00(-2.39%)
Jul 09, 2021 821.00 853.00 821.00 837.00 183 +17.00(+2.07%)
Jul 08, 2021 821.00 827.99 787.00 820.00 89 -20.00(-2.38%)
Jul 07, 2021 893.00 893.00 820.01 840.00 110 -54.00(-6.04%)
Jul 06, 2021 894.00 918.00 861.00 894.00 133 -26.00(-2.83%)
Jul 02, 2021 900.00 950.00 890.40 920.00 149 +31.00(+3.49%)
Jul 01, 2021 860.00 951.63 860.00 889.00 465 +30.00(+3.49%)
Jun 30, 2021 815.00 859.99 813.72 859.00 200 +63.00(+7.91%)
Jun 29, 2021 801.00 801.00 774.52 796.00 50 -3.00(-0.38%)
Jun 28, 2021 812.00 812.00 792.00 799.00 166 +3.00(+0.38%)
Jun 25, 2021 791.00 796.00 791.00 796.00 17 +5.00(+0.63%)
Jun 24, 2021 788.00 815.04 788.00 791.00 58 +2.00(+0.25%)
Jun 23, 2021 800.00 811.00 780.00 789.00 133 -10.00(-1.25%)
Jun 22, 2021 811.00 811.00 798.73 799.00 72 +6.00(+0.76%)
Jun 21, 2021 780.00 810.00 776.00 793.00 97 -17.00(-2.10%)
Jun 18, 2021 820.00 821.20 800.00 810.00 44 -10.00(-1.22%)
Jun 17, 2021 810.00 838.99 810.00 820.00 55 -2.10(-0.26%)
Jun 16, 2021 809.00 822.10 802.20 822.10 51 +13.10(+1.62%)
Jun 15, 2021 830.00 830.00 807.00 809.00 56 -3.00(-0.37%)
Jun 14, 2021 830.00 850.00 800.00 812.00 155 -5.25(-0.64%)
Jun 11, 2021 835.00 835.00 793.00 817.25 23 -11.75(-1.42%)
Jun 10, 2021 856.00 856.00 790.00 829.00 103 -26.00(-3.04%)
Jun 09, 2021 852.00 864.00 851.00 855.00 31 -16.50(-1.89%)
Jun 08, 2021 900.00 900.00 852.00 871.50 152 -44.50(-4.86%)
Jun 07, 2021 901.00 922.00 901.00 916.00 34 -4.00(-0.43%)
Jun 04, 2021 999.00 999.00 901.00 920.00 111 -6.00(-0.65%)
Jun 03, 2021 832.00 931.00 832.00 926.00 277 +78.00(+9.20%)
Jun 02, 2021 857.00 857.00 801.01 848.00 56 +40.00(+4.95%)
Jun 01, 2021 803.00 808.00 790.00 808.00 154 +13.00(+1.64%)
May 28, 2021 769.00 859.99 769.00 795.00 97 +21.99(+2.84%)
May 27, 2021 780.00 810.00 769.00 773.01 294 -19.99(-2.52%)
May 26, 2021 780.00 800.00 773.00 793.00 137 +32.00(+4.20%)
May 25, 2021 749.00 770.00 712.01 761.00 144 +57.00(+8.10%)
May 24, 2021 750.00 784.00 700.00 704.00 469 -46.00(-6.13%)
May 21, 2021 785.00 785.00 745.00 750.00 310 -36.00(-4.58%)
May 20, 2021 790.00 800.00 751.00 786.00 411 -3.99(-0.51%)
May 19, 2021 810.00 819.00 770.00 789.99 239 -30.01(-3.66%)
May 18, 2021 803.00 857.00 780.06 820.00 168 +0.00(+0.00%)
May 17, 2021 900.00 900.00 752.00 820.00 407 -76.00(-8.48%)
May 14, 2021 910.00 910.00 890.00 896.00 186 -14.00(-1.54%)
May 13, 2021 901.00 920.00 901.00 910.00 22 +10.00(+1.11%)
May 12, 2021 925.00 925.00 899.00 900.00 11 -30.00(-3.23%)
May 11, 2021 900.00 940.00 888.00 930.00 208 -5.00(-0.53%)
May 10, 2021 962.00 970.00 910.00 935.00 158 -35.00(-3.61%)
May 07, 2021 956.00 970.00 945.00 970.00 41 +0.00(+0.00%)
May 06, 2021 945.00 970.00 945.00 970.00 94 +41.50(+4.47%)
May 05, 2021 969.00 970.00 928.50 928.50 158 -24.50(-2.57%)
May 04, 2021 965.00 1067 951.00 953.00 130 -6.01(-0.63%)
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.