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

Siyata Mobile Inc (NQ: SYTA )

2.905 +0.095 (+3.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.850 3.850 3.670 3.670 7,137 -0.13(-3.42%)
Jan 30, 2024 3.750 4.065 3.743 3.800 11,107 -0.21(-5.35%)
Jan 29, 2024 3.630 4.108 3.560 4.015 47,417 +0.38(+10.61%)
Jan 26, 2024 3.670 3.733 3.450 3.630 8,230 +0.08(+2.25%)
Jan 25, 2024 3.550 3.745 3.550 3.550 23,641 +0.08(+2.17%)
Jan 24, 2024 3.660 3.660 3.452 3.475 5,154 -0.12(-3.21%)
Jan 23, 2024 3.480 3.720 3.400 3.590 5,358 +0.05(+1.41%)
Jan 22, 2024 3.640 3.817 3.360 3.540 21,026 +0.18(+5.36%)
Jan 19, 2024 3.790 3.790 3.300 3.360 12,528 -0.24(-6.67%)
Jan 18, 2024 3.630 3.840 3.510 3.600 12,722 -0.10(-2.70%)
Jan 17, 2024 4.290 4.415 3.600 3.700 35,248 -0.70(-15.91%)
Jan 16, 2024 4.470 4.493 4.150 4.400 19,932 -0.07(-1.57%)
Jan 12, 2024 4.370 4.666 4.370 4.470 11,188 -0.10(-2.19%)
Jan 11, 2024 4.440 4.730 4.254 4.570 11,455 -0.03(-0.65%)
Jan 10, 2024 4.520 4.740 4.401 4.600 21,120 +0.07(+1.55%)
Jan 09, 2024 4.330 4.760 4.240 4.530 9,014 +0.12(+2.69%)
Jan 08, 2024 4.790 4.850 4.370 4.412 33,941 -0.44(-9.04%)
Jan 05, 2024 4.562 5.050 4.490 4.850 62,371 +0.28(+6.13%)
Jan 04, 2024 4.570 4.680 4.400 4.570 14,664 +0.02(+0.53%)
Jan 03, 2024 4.480 4.566 4.354 4.546 13,198 +0.05(+1.02%)
Jan 02, 2024 4.160 4.500 3.900 4.500 42,948 +0.29(+6.89%)
Dec 29, 2023 3.800 4.660 3.610 4.210 170,913 +0.73(+20.98%)
Dec 28, 2023 3.580 3.800 3.334 3.480 35,978 +0.23(+7.08%)
Dec 27, 2023 3.220 3.300 3.158 3.250 37,256 +0.04(+1.40%)
Dec 26, 2023 3.200 3.300 3.200 3.205 11,815 -0.09(-2.88%)
Dec 22, 2023 3.440 3.440 3.240 3.300 6,448 -0.08(-2.37%)
Dec 21, 2023 3.350 3.578 3.100 3.380 42,328 -0.05(-1.46%)
Dec 20, 2023 3.670 3.760 3.130 3.430 44,870 -0.19(-5.31%)
Dec 19, 2023 3.550 3.862 3.490 3.622 13,779 +0.07(+1.97%)
Dec 18, 2023 3.440 3.750 3.360 3.552 59,151 -0.22(-5.77%)
Dec 15, 2023 3.570 3.810 3.410 3.770 30,791 +0.28(+8.02%)
Dec 14, 2023 2.910 3.520 2.880 3.490 81,647 +0.58(+19.93%)
Dec 13, 2023 2.920 2.980 2.810 2.910 29,406 -0.02(-0.64%)
Dec 12, 2023 2.900 2.990 2.800 2.929 22,216 +0.05(+1.69%)
Dec 11, 2023 2.960 3.160 2.850 2.880 30,071 -0.14(-4.66%)
Dec 08, 2023 3.260 3.438 2.960 3.021 55,769 -0.25(-7.62%)
Dec 07, 2023 3.380 3.970 3.180 3.270 193,327 -0.03(-0.91%)
Dec 06, 2023 3.510 3.562 3.150 3.300 90,029 -0.28(-7.82%)
Dec 05, 2023 3.090 4.930 3.050 3.580 1,000,284 +0.48(+15.48%)
Dec 04, 2023 3.210 3.396 2.850 3.100 126,682 +2.67(+622.61%)
Dec 01, 2023 0.4100 0.4443 0.3902 0.4290 293,978 +0.02(+4.38%)
Nov 30, 2023 0.4124 0.4411 0.3852 0.4110 419,890 -0.00(-0.65%)
Nov 29, 2023 0.4200 0.4300 0.4100 0.4137 84,407 -0.02(-4.21%)
Nov 28, 2023 0.4300 0.4400 0.4010 0.4319 177,222 +0.00(+0.44%)
Nov 27, 2023 0.4200 0.4445 0.4150 0.4300 790,232 +0.01(+2.38%)
Nov 24, 2023 0.4600 0.4700 0.4100 0.4200 176,908 -0.02(-4.55%)
Nov 22, 2023 0.4500 0.4700 0.4310 0.4400 137,793 +0.00(+0.00%)
Nov 21, 2023 0.4459 0.4690 0.4300 0.4400 144,402 +0.01(+1.88%)
Nov 20, 2023 0.4900 0.4880 0.4051 0.4319 163,188 +0.02(+5.09%)
Nov 17, 2023 0.5600 0.5670 0.3322 0.4110 424,250 -0.13(-24.17%)
Nov 16, 2023 0.6146 0.6146 0.5404 0.5420 221,062 -0.10(-15.31%)
Nov 15, 2023 0.6451 0.6644 0.6000 0.6400 216,747 +0.02(+3.66%)
Nov 14, 2023 0.5500 0.6200 0.5520 0.6174 212,644 +0.02(+4.11%)
Nov 13, 2023 0.5500 0.7580 0.5486 0.5930 1,992,194 +0.03(+4.84%)
Nov 10, 2023 0.6100 0.6100 0.5011 0.5656 147,488 -0.02(-2.98%)
Nov 09, 2023 0.6100 0.6299 0.5830 0.5830 57,664 -0.02(-2.83%)
Nov 08, 2023 0.6100 0.6230 0.5900 0.6000 74,386 -0.00(-0.33%)
Nov 07, 2023 0.6150 0.6500 0.6017 0.6020 96,622 -0.02(-3.71%)
Nov 06, 2023 0.6600 0.6690 0.6250 0.6252 81,623 -0.03(-4.40%)
Nov 03, 2023 0.6400 0.6900 0.6200 0.6540 324,770 +0.02(+3.50%)
Nov 02, 2023 0.6200 0.6500 0.5800 0.6319 350,335 -0.02(-3.53%)
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.