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 (%)
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%)
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%)
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.