• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Siyata Mobile Inc (NQ: SYTA )

    1.410 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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 03, 2024 1.580 1.690 1.240 1.410 2,541,198 +0.10(+7.63%)
    Aug 30, 2024 1.340 1.400 1.260 1.310 199,218 -0.09(-6.43%)
    Aug 29, 2024 1.530 1.560 1.300 1.400 415,546 -0.12(-7.89%)
    Aug 28, 2024 1.610 1.650 1.510 1.520 303,882 -0.10(-6.17%)
    Aug 27, 2024 1.690 1.696 1.600 1.620 158,440 -0.07(-4.14%)
    Aug 26, 2024 1.710 1.720 1.620 1.690 420,219 -0.03(-1.74%)
    Aug 23, 2024 1.930 2.090 1.650 1.720 10,257,367 +0.07(+4.24%)
    Aug 22, 2024 1.710 1.740 1.640 1.650 246,665 -0.10(-5.71%)
    Aug 21, 2024 1.700 1.760 1.640 1.750 197,997 +0.05(+2.94%)
    Aug 20, 2024 1.750 1.790 1.650 1.700 279,426 -0.08(-4.49%)
    Aug 19, 2024 1.880 1.930 1.670 1.780 559,219 -0.22(-11.00%)
    Aug 16, 2024 2.680 2.880 1.800 2.000 4,488,823 -0.39(-16.32%)
    Aug 15, 2024 2.280 2.740 2.042 2.390 509,047 +0.13(+5.75%)
    Aug 14, 2024 2.160 2.590 2.090 2.260 456,116 -0.57(-20.14%)
    Aug 13, 2024 3.200 3.210 2.750 2.830 96,084 -0.32(-10.16%)
    Aug 12, 2024 3.180 3.500 3.050 3.150 184,552 +0.00(+0.00%)
    Aug 09, 2024 3.050 3.310 2.970 3.150 71,141 +0.03(+0.96%)
    Aug 08, 2024 3.810 4.168 3.010 3.120 297,484 -0.77(-19.79%)
    Aug 07, 2024 3.680 4.200 3.680 3.890 181,083 +0.24(+6.58%)
    Aug 06, 2024 3.800 3.920 3.600 3.650 50,871 -0.09(-2.41%)
    Aug 05, 2024 4.120 4.310 3.570 3.740 160,620 -0.76(-16.89%)
    Aug 02, 2024 4.510 5.270 4.080 4.500 282,800 -0.26(-5.52%)
    Aug 01, 2024 5.040 5.364 4.743 4.763 112,334 -0.37(-7.19%)
    Jul 31, 2024 5.400 5.832 4.549 5.132 278,388 -1.91(-27.08%)
    Jul 30, 2024 7.690 7.690 6.840 7.038 128,883 -0.75(-9.57%)
    Jul 29, 2024 7.920 8.046 7.549 7.783 143,532 +0.37(+4.95%)
    Jul 26, 2024 8.820 9.360 6.916 7.416 883,218 -1.01(-11.97%)
    Jul 25, 2024 8.093 8.640 7.583 8.424 91,910 -0.18(-2.09%)
    Jul 24, 2024 8.694 8.856 7.400 8.604 278,667 +0.89(+11.47%)
    Jul 23, 2024 8.995 9.000 7.362 7.718 166,987 -1.33(-14.67%)
    Jul 22, 2024 11.88 12.27 9.020 9.045 479,757 -1.36(-13.06%)
    Jul 19, 2024 11.88 12.33 9.909 10.40 178,124 -1.81(-14.85%)
    Jul 18, 2024 15.63 16.29 11.70 12.22 2,560,718 -0.10(-0.80%)
    Jul 17, 2024 12.96 13.25 11.35 12.32 22,702 -0.64(-4.91%)
    Jul 16, 2024 12.96 13.10 12.60 12.95 10,584 -0.15(-1.13%)
    Jul 15, 2024 13.80 13.80 12.68 13.10 7,974 -0.62(-4.49%)
    Jul 12, 2024 13.86 14.18 12.92 13.72 9,509 -0.14(-1.04%)
    Jul 11, 2024 13.86 14.25 13.68 13.86 15,246 +0.32(+2.38%)
    Jul 10, 2024 13.13 14.04 12.96 13.54 27,872 +0.62(+4.78%)
    Jul 09, 2024 12.44 13.12 12.43 12.92 12,884 -0.20(-1.54%)
    Jul 08, 2024 12.02 13.14 11.76 13.12 49,664 +1.10(+9.13%)
    Jul 05, 2024 11.34 12.60 11.34 12.02 20,198 +0.49(+4.21%)
    Jul 03, 2024 11.84 12.51 11.16 11.54 37,291 -0.83(-6.70%)
    Jul 02, 2024 15.12 15.33 11.16 12.37 738,543 -0.94(-7.04%)
    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.