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 (%)
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%)
Nov 01, 2023 0.6600 0.6961 0.6215 0.6550 2,570,682 +0.01(+0.77%)
Oct 31, 2023 0.6500 0.6799 0.6021 0.6500 88,542 -0.00(-0.60%)
Oct 30, 2023 0.6900 0.6850 0.5754 0.6539 422,329 -0.02(-2.65%)
Oct 27, 2023 0.6400 0.7100 0.6000 0.6717 1,690,880 -0.61(-47.73%)
Oct 26, 2023 1.450 1.560 1.285 1.285 204,951 -0.15(-10.52%)
Oct 25, 2023 1.610 1.692 1.420 1.436 107,122 -0.19(-11.89%)
Oct 24, 2023 1.760 1.850 1.620 1.630 97,224 -0.17(-9.45%)
Oct 23, 2023 2.010 2.110 1.770 1.800 123,710 -0.29(-13.88%)
Oct 20, 2023 2.050 2.150 2.010 2.090 35,217 -0.01(-0.48%)
Oct 19, 2023 2.160 2.170 2.050 2.100 32,567 -0.06(-2.78%)
Oct 18, 2023 2.250 2.413 2.140 2.160 38,718 -0.12(-5.26%)
Oct 17, 2023 2.430 2.440 2.280 2.280 49,507 -0.17(-6.94%)
Oct 16, 2023 2.390 2.480 2.320 2.450 29,113 +0.06(+2.63%)
Oct 13, 2023 2.240 2.418 2.210 2.387 40,412 +0.13(+5.63%)
Oct 12, 2023 2.600 2.600 2.250 2.260 75,969 -0.35(-13.41%)
Oct 11, 2023 2.800 2.830 2.610 2.610 93,975 -0.52(-16.61%)
Oct 10, 2023 3.110 3.220 3.000 3.130 32,490 +0.02(+0.64%)
Oct 09, 2023 3.360 3.470 3.110 3.110 83,961 -0.24(-7.16%)
Oct 06, 2023 3.230 3.390 3.110 3.350 126,869 +0.16(+5.02%)
Oct 05, 2023 2.990 3.200 2.900 3.190 114,738 +0.25(+8.50%)
Oct 04, 2023 3.140 3.342 2.810 2.940 291,477 +0.09(+3.16%)
Oct 03, 2023 2.940 2.940 2.700 2.850 34,249 +0.10(+3.64%)
Oct 02, 2023 2.810 2.920 2.667 2.750 34,036 -0.07(-2.48%)
Sep 29, 2023 2.840 2.950 2.770 2.820 60,586 -0.07(-2.42%)
Sep 28, 2023 2.920 2.940 2.760 2.890 31,306 -0.01(-0.34%)
Sep 27, 2023 3.050 3.250 2.831 2.900 118,977 -0.04(-1.36%)
Sep 26, 2023 2.640 2.990 2.640 2.940 115,218 +0.34(+13.08%)
Sep 25, 2023 2.430 2.650 2.420 2.600 81,149 +0.17(+7.00%)
Sep 22, 2023 2.160 2.440 2.160 2.430 79,282 +0.29(+13.55%)
Sep 21, 2023 2.030 2.210 2.000 2.140 46,077 +0.09(+4.39%)
Sep 20, 2023 2.090 2.110 2.020 2.050 44,100 +0.00(+0.00%)
Sep 19, 2023 2.000 2.150 2.000 2.050 39,916 +0.03(+1.49%)
Sep 18, 2023 2.020 2.140 1.980 2.020 101,674 -0.12(-5.61%)
Sep 15, 2023 2.110 2.242 2.110 2.140 116,718 -0.11(-5.10%)
Sep 14, 2023 2.370 2.400 2.150 2.255 117,868 -0.12(-4.96%)
Sep 13, 2023 2.510 2.560 2.353 2.373 58,493 -0.13(-5.09%)
Sep 12, 2023 2.600 2.610 2.495 2.500 46,806 -0.09(-3.47%)
Sep 11, 2023 2.630 2.700 2.580 2.590 38,661 -0.07(-2.63%)
Sep 08, 2023 2.650 2.775 2.606 2.660 45,731 +0.01(+0.38%)
Sep 07, 2023 2.900 2.900 2.610 2.650 59,599 -0.28(-9.56%)
Sep 06, 2023 3.010 3.080 2.900 2.930 44,788 -0.14(-4.56%)
Sep 05, 2023 3.280 3.300 3.070 3.070 52,660 -0.19(-5.83%)
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.