Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Siyata Mobile Inc (NQ: SYTA ) 0.7700 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 0.7700 0.7915 0.7600 0.7700 274,441 +0.02(+2.38%) Jul 10, 2024 0.7293 0.7801 0.7200 0.7521 501,697 +0.03(+4.78%) Jul 09, 2024 0.6910 0.7288 0.6903 0.7178 231,919 -0.01(-1.54%) Jul 08, 2024 0.6675 0.7300 0.6533 0.7290 893,957 +0.06(+9.13%) Jul 05, 2024 0.6300 0.7000 0.6300 0.6680 363,576 +0.03(+4.21%) Jul 03, 2024 0.6580 0.6950 0.6202 0.6410 671,254 -0.05(-6.70%) Jul 02, 2024 0.8400 0.8517 0.6200 0.6870 13,293,776 -0.05(-7.04%) Jul 01, 2024 0.7811 0.8095 0.7117 0.7390 245,977 -0.06(-7.63%) Jun 28, 2024 0.8200 0.8300 0.7775 0.8000 269,478 +0.01(+1.39%) Jun 27, 2024 0.8058 0.8299 0.7529 0.7890 1,047,352 -0.18(-18.67%) Jun 26, 2024 1.080 1.080 0.9500 0.9701 266,546 -0.11(-10.59%) Jun 25, 2024 1.140 1.140 1.030 1.085 230,558 -0.06(-5.65%) Jun 24, 2024 1.170 1.190 1.120 1.150 183,168 +0.00(+0.00%) Jun 21, 2024 1.230 1.240 1.110 1.150 237,548 -0.06(-4.96%) Jun 20, 2024 1.340 1.340 1.165 1.210 333,807 -0.12(-9.02%) Jun 18, 2024 1.390 1.390 1.300 1.330 153,006 +0.00(+0.00%) Jun 17, 2024 1.350 1.390 1.320 1.330 196,415 -0.08(-5.67%) Jun 14, 2024 1.400 1.440 1.380 1.410 162,074 +0.01(+0.71%) Jun 13, 2024 1.330 1.420 1.330 1.400 238,130 +0.04(+2.94%) Jun 12, 2024 1.350 1.390 1.330 1.360 268,545 -0.02(-1.45%) Jun 11, 2024 1.390 1.420 1.310 1.380 288,965 -0.02(-1.43%) Jun 10, 2024 1.470 1.470 1.310 1.400 286,700 +0.00(+0.00%) Jun 07, 2024 1.410 1.450 1.350 1.400 800,362 -0.14(-9.09%) Jun 06, 2024 1.520 1.690 1.470 1.540 1,505,004 -0.13(-7.78%) Jun 05, 2024 1.950 2.300 1.620 1.670 33,943,016 +0.28(+20.14%) Jun 04, 2024 1.480 1.490 1.320 1.390 443,449 -0.09(-6.08%) Jun 03, 2024 1.510 1.600 1.480 1.480 444,192 -0.10(-6.33%) May 31, 2024 1.560 1.670 1.520 1.580 538,091 -0.10(-5.95%) May 30, 2024 1.700 1.830 1.550 1.680 1,189,574 -0.07(-4.00%) May 29, 2024 2.000 2.350 1.610 1.750 32,445,984 +0.25(+16.67%) May 28, 2024 1.650 1.750 1.410 1.500 533,687 -0.18(-10.71%) May 24, 2024 1.900 1.900 1.470 1.680 1,342,335 -0.25(-12.95%) May 23, 2024 2.250 2.300 1.815 1.930 1,608,205 -0.34(-14.98%) May 22, 2024 3.900 4.920 2.120 2.270 45,184,192 -0.13(-5.42%) May 21, 2024 2.090 2.650 2.040 2.400 936,702 +0.35(+17.07%) May 20, 2024 2.150 2.210 1.970 2.050 161,270 -0.03(-1.44%) May 17, 2024 2.410 2.440 2.040 2.080 335,804 -0.46(-18.11%) May 16, 2024 3.500 3.510 2.500 2.540 620,778 -0.94(-27.01%) May 15, 2024 3.420 3.550 3.150 3.480 839,045 +0.36(+11.54%) May 14, 2024 3.150 3.500 3.000 3.120 629,487 +0.14(+4.70%) May 13, 2024 3.000 3.300 2.850 2.980 1,570,637 +0.37(+14.18%) May 10, 2024 2.620 2.790 2.530 2.610 122,587 +0.09(+3.57%) May 09, 2024 2.320 2.660 2.320 2.520 102,292 +0.08(+3.28%) May 08, 2024 1.920 2.687 1.860 2.440 629,146 +0.32(+15.29%) May 07, 2024 2.960 2.960 2.050 2.116 512,649 -0.66(-23.65%) May 06, 2024 3.030 3.274 2.665 2.772 451,477 -0.31(-10.15%) May 03, 2024 2.970 3.440 2.950 3.085 216,696 +0.01(+0.33%) May 02, 2024 2.920 3.160 2.840 3.075 36,930 +0.17(+5.69%) 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.