Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc (NQ: SYTA )

2.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 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 +4.24(+1600.68%)
Aug 01, 2024 0.2800 0.2980 0.2635 0.2646 2,022,017 -0.02(-7.19%)
Jul 31, 2024 0.3000 0.3240 0.2527 0.2851 5,010,986 -0.11(-27.08%)
Jul 30, 2024 0.4272 0.4272 0.3800 0.3910 2,319,895 -0.04(-9.57%)
Jul 29, 2024 0.4400 0.4470 0.4194 0.4324 2,583,590 +0.02(+4.95%)
Jul 26, 2024 0.4900 0.5200 0.3842 0.4120 15,897,929 -0.06(-11.97%)
Jul 25, 2024 0.4496 0.4800 0.4213 0.4680 1,654,395 -0.01(-2.09%)
Jul 24, 2024 0.4830 0.4920 0.4111 0.4780 5,016,008 +0.05(+11.47%)
Jul 23, 2024 0.4997 0.5000 0.4090 0.4288 3,005,778 -0.07(-14.67%)
Jul 22, 2024 0.6600 0.6819 0.5011 0.5025 8,635,637 -0.08(-13.06%)
Jul 19, 2024 0.6600 0.6850 0.5505 0.5780 3,206,249 -0.10(-14.85%)
Jul 18, 2024 0.8682 0.9050 0.6500 0.6788 46,092,932 -0.01(-0.80%)
Jul 17, 2024 0.7200 0.7360 0.6306 0.6843 408,639 -0.04(-4.91%)
Jul 16, 2024 0.7200 0.7278 0.7000 0.7196 190,515 -0.01(-1.13%)
Jul 15, 2024 0.7665 0.7665 0.7043 0.7278 143,534 -0.03(-4.49%)
Jul 12, 2024 0.7700 0.7879 0.7179 0.7620 171,171 -0.01(-1.04%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.