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

Siyata Mobile Inc (NQ: SYTA )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2021 344.00 349.00 336.10 345.00 321 +0.00(+0.00%)
Sep 29, 2021 358.00 358.00 332.00 345.00 1,131 -13.00(-3.63%)
Sep 28, 2021 368.00 368.00 346.00 358.00 913 -10.00(-2.72%)
Sep 27, 2021 377.00 382.00 366.00 368.00 451 -11.00(-2.90%)
Sep 24, 2021 380.00 382.00 367.00 379.00 418 -4.00(-1.04%)
Sep 23, 2021 388.00 396.00 371.00 383.00 999 +3.00(+0.79%)
Sep 22, 2021 377.00 383.00 366.00 380.00 814 -2.00(-0.52%)
Sep 21, 2021 360.00 400.00 359.00 382.00 1,690 +18.00(+4.95%)
Sep 20, 2021 378.00 379.00 352.01 364.00 814 -17.00(-4.46%)
Sep 17, 2021 348.00 381.92 343.00 381.00 2,476 +34.00(+9.80%)
Sep 16, 2021 353.00 356.00 334.50 347.00 798 -2.00(-0.57%)
Sep 15, 2021 365.00 378.00 351.00 349.00 888 -18.00(-4.90%)
Sep 14, 2021 375.00 384.04 365.00 367.00 1,006 -18.00(-4.68%)
Sep 13, 2021 392.00 397.00 377.00 385.00 1,221 -14.00(-3.51%)
Sep 10, 2021 388.00 399.00 378.00 399.00 913 +16.00(+4.18%)
Sep 09, 2021 380.00 389.00 371.00 383.00 1,190 +4.00(+1.06%)
Sep 08, 2021 386.00 397.92 371.00 379.00 1,019 -7.00(-1.81%)
Sep 07, 2021 402.00 406.00 377.00 386.00 1,645 -9.00(-2.28%)
Sep 03, 2021 411.00 414.00 391.00 395.00 1,984 -19.00(-4.59%)
Sep 02, 2021 422.00 429.00 407.50 414.00 2,737 -15.00(-3.50%)
Sep 01, 2021 415.00 435.00 408.00 429.00 4,136 -17.00(-3.81%)
Aug 31, 2021 490.00 496.00 403.00 446.00 61,433 +68.00(+17.99%)
Aug 30, 2021 400.00 410.00 367.00 378.00 4,347 +10.00(+2.72%)
Aug 27, 2021 431.00 443.00 356.00 368.00 3,699 -49.00(-11.75%)
Aug 26, 2021 467.00 467.57 409.00 417.00 1,881 -41.44(-9.04%)
Aug 25, 2021 486.00 498.00 428.00 458.44 1,899 -39.56(-7.94%)
Aug 24, 2021 513.00 515.00 469.00 498.00 2,303 +6.00(+1.22%)
Aug 23, 2021 502.00 744.00 463.00 492.00 11,244 +3.00(+0.61%)
Aug 20, 2021 514.57 514.57 476.00 489.00 383 -39.00(-7.39%)
Aug 19, 2021 525.00 550.00 515.00 528.00 86 +7.91(+1.52%)
Aug 18, 2021 550.00 559.00 512.00 520.09 209 -29.91(-5.44%)
Aug 17, 2021 559.00 559.00 550.00 550.00 47 -17.00(-3.00%)
Aug 16, 2021 585.00 585.00 550.00 567.00 77 -18.00(-3.08%)
Aug 13, 2021 578.00 601.00 573.00 585.00 129 +32.04(+5.79%)
Aug 12, 2021 512.00 562.00 511.00 552.96 66 +34.96(+6.75%)
Aug 11, 2021 570.00 570.00 514.00 518.00 446 -52.00(-9.12%)
Aug 10, 2021 580.00 588.00 550.00 570.00 187 -10.00(-1.72%)
Aug 09, 2021 581.00 599.00 561.10 580.00 155 -30.00(-4.92%)
Aug 06, 2021 664.67 664.67 549.00 610.00 478 +3.00(+0.49%)
Aug 05, 2021 618.00 640.00 607.00 607.00 442 -23.00(-3.65%)
Aug 04, 2021 616.00 687.00 606.00 630.00 391 +0.00(+0.00%)
Aug 03, 2021 670.00 686.00 620.00 630.00 294 -25.94(-3.95%)
Aug 02, 2021 675.00 691.00 652.50 655.94 124 -19.06(-2.82%)
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%)
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.