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

Siyata Mobile Inc (NQ: SYTA )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2022 10080 10206 9072 9324 38 -693.00(-6.92%)
Jul 28, 2022 10206 10332 9716 10017 36 -187.70(-1.84%)
Jul 27, 2022 10458 10710 10080 10205 21 -316.30(-3.01%)
Jul 26, 2022 10458 10836 10332 10521 20 -181.40(-1.69%)
Jul 25, 2022 11088 11151 10332 10702 28 -240.70(-2.20%)
Jul 22, 2022 11466 11466 10836 10943 19 -520.40(-4.54%)
Jul 21, 2022 11592 11718 10351 11464 37 -229.30(-1.96%)
Jul 20, 2022 11970 12082 11353 11693 60 +37.80(+0.32%)
Jul 19, 2022 12180 12222 11466 11655 54 -449.80(-3.72%)
Jul 18, 2022 12600 12852 11970 12105 31 -385.60(-3.09%)
Jul 15, 2022 12726 12852 12386 12490 21 -487.60(-3.76%)
Jul 14, 2022 12600 12978 12348 12978 36 +501.50(+4.02%)
Jul 13, 2022 12474 12978 12367 12476 24 -123.50(-0.98%)
Jul 12, 2022 12726 12978 12348 12600 15 -126.00(-0.99%)
Jul 11, 2022 12852 13104 12600 12726 18 -378.00(-2.88%)
Jul 08, 2022 12978 13734 12726 13104 25 -252.00(-1.89%)
Jul 07, 2022 13230 13608 13104 13356 22 -378.00(-2.75%)
Jul 06, 2022 12726 13860 12600 13734 55 +882.00(+6.86%)
Jul 05, 2022 12096 13104 12010 12852 80 -504.00(-3.77%)
Jul 01, 2022 13608 14238 13230 13356 48 -378.00(-2.75%)
Jun 30, 2022 14616 14747 13608 13734 39 -1134.00(-7.63%)
Jun 29, 2022 14238 14868 14238 14868 30 +252.00(+1.72%)
Jun 28, 2022 16002 16632 14364 14616 103 -1890.00(-11.45%)
Jun 27, 2022 17262 17640 16128 16506 289 -1512.00(-8.39%)
Jun 24, 2022 18396 19152 17010 18018 60 +126.00(+0.70%)
Jun 23, 2022 18648 19530 16885 17892 159 -756.00(-4.05%)
Jun 22, 2022 16254 20412 15750 18648 370 +2142.00(+12.98%)
Jun 21, 2022 15750 17010 15120 16506 75 +756.00(+4.80%)
Jun 17, 2022 16128 16506 15498 15750 38 -378.00(-2.34%)
Jun 16, 2022 14868 16632 14742 16128 109 +882.00(+5.79%)
Jun 15, 2022 14742 15498 14490 15246 38 +504.00(+3.42%)
Jun 14, 2022 14364 15246 14364 14742 37 -378.00(-2.50%)
Jun 13, 2022 14994 15120 14112 15120 49 -252.00(-1.64%)
Jun 10, 2022 14616 16884 13986 15372 73 +252.00(+1.67%)
Jun 09, 2022 16380 17262 14868 15120 154 -2394.00(-13.67%)
Jun 08, 2022 16632 18648 14616 17514 403 +2394.00(+15.83%)
Jun 07, 2022 13734 16128 13482 15120 332 +1134.00(+8.11%)
Jun 06, 2022 14112 14238 13356 13986 37 -126.00(-0.89%)
Jun 03, 2022 14364 14490 13734 14112 22 -252.00(-1.75%)
Jun 02, 2022 13608 14994 13561 14364 51 +519.10(+3.75%)
Jun 01, 2022 14490 14490 13608 13845 23 -393.10(-2.76%)
May 31, 2022 14364 14616 13735 14238 70 +378.00(+2.73%)
May 27, 2022 13230 14112 13117 13860 80 +630.00(+4.76%)
May 26, 2022 13104 13482 12726 13230 53 +252.00(+1.94%)
May 25, 2022 12600 13104 12349 12978 34 +252.00(+1.98%)
May 24, 2022 12852 13103 12347 12726 44 -252.00(-1.94%)
May 23, 2022 13356 13362 12726 12978 62 -756.00(-5.50%)
May 20, 2022 14490 14616 12978 13734 185 +630.00(+4.81%)
May 19, 2022 12978 13356 12978 13104 124 -504.00(-3.70%)
May 18, 2022 13608 14112 13230 13608 29 -504.00(-3.57%)
May 17, 2022 12978 14364 12978 14112 69 +882.00(+6.67%)
May 16, 2022 13482 13503 12852 13230 30 +126.00(+0.96%)
May 13, 2022 13734 13860 12600 13104 47 -378.00(-2.80%)
May 12, 2022 12600 13860 12361 13482 47 +882.00(+7.00%)
May 11, 2022 12852 13608 12354 12600 57 -756.00(-5.66%)
May 10, 2022 13230 13595 12097 13356 105 -126.00(-0.93%)
May 09, 2022 13734 13985 12978 13482 64 -756.00(-5.31%)
May 06, 2022 14112 14490 13545 14238 75 -378.00(-2.59%)
May 05, 2022 15372 15624 13734 14616 187 -1008.00(-6.45%)
May 04, 2022 16380 18698 14868 15624 583 -63.00(-0.40%)
May 03, 2022 14364 16002 13923 15687 272 +1323.00(+9.21%)
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.