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

Siyata Mobile Inc (NQ: SYTA )

3.070 +0.460 (+17.62%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 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 (%)
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%)
May 01, 2024 3.060 3.110 2.740 2.909 40,427 -0.12(-3.82%)
Apr 30, 2024 2.905 3.259 2.859 3.025 82,127 +0.12(+3.99%)
Apr 29, 2024 3.000 3.000 2.700 2.909 22,785 +0.00(+0.14%)
Apr 26, 2024 2.920 3.131 2.790 2.905 30,528 +0.09(+3.38%)
Apr 25, 2024 2.750 3.038 2.710 2.810 36,729 -0.04(-1.40%)
Apr 24, 2024 2.960 3.250 2.800 2.850 33,294 -0.19(-6.25%)
Apr 23, 2024 2.830 3.300 2.797 3.040 95,744 +0.19(+6.48%)
Apr 22, 2024 2.590 2.900 2.516 2.855 48,838 +0.27(+10.23%)
Apr 19, 2024 2.710 2.850 2.450 2.590 35,698 -0.12(-4.43%)
Apr 18, 2024 2.800 2.890 2.630 2.710 33,963 -0.19(-6.55%)
Apr 17, 2024 2.460 3.100 2.120 2.900 304,300 +0.44(+17.89%)
Apr 16, 2024 3.120 3.120 2.330 2.460 79,959 -0.86(-25.90%)
Apr 15, 2024 3.330 3.390 3.200 3.320 4,443 -0.07(-2.06%)
Apr 12, 2024 3.250 3.457 3.220 3.390 3,998 +0.16(+4.95%)
Apr 11, 2024 3.620 3.670 3.230 3.230 11,955 -0.26(-7.45%)
Apr 10, 2024 3.340 3.520 3.140 3.490 13,717 +0.30(+9.40%)
Apr 09, 2024 3.370 3.500 3.120 3.190 9,700 -0.18(-5.34%)
Apr 08, 2024 3.690 3.720 3.310 3.370 18,964 -0.14(-3.99%)
Apr 05, 2024 3.440 3.680 3.300 3.510 6,881 +0.23(+7.01%)
Apr 04, 2024 3.650 3.892 3.280 3.280 8,829 -0.24(-6.82%)
Apr 03, 2024 3.196 3.690 3.196 3.520 6,736 -0.01(-0.28%)
Apr 02, 2024 4.000 4.000 3.400 3.530 21,376 -0.27(-7.11%)
Apr 01, 2024 3.790 4.200 3.580 3.800 46,556 +0.20(+5.56%)
Mar 28, 2024 3.060 3.990 3.060 3.600 82,717 +0.51(+16.50%)
Mar 27, 2024 3.320 3.390 3.050 3.090 8,853 -0.31(-9.12%)
Mar 26, 2024 3.100 3.400 2.870 3.400 16,686 +0.40(+13.33%)
Mar 25, 2024 2.860 3.130 2.860 3.000 3,934 -0.01(-0.49%)
Mar 22, 2024 3.170 3.190 2.970 3.015 9,054 -0.13(-4.29%)
Mar 21, 2024 2.869 3.190 2.800 3.150 31,124 +0.29(+10.14%)
Mar 20, 2024 2.850 3.010 2.814 2.860 24,266 -0.04(-1.38%)
Mar 19, 2024 3.020 3.188 2.900 2.900 13,795 -0.12(-4.03%)
Mar 18, 2024 3.050 3.180 3.020 3.022 10,922 -0.02(-0.60%)
Mar 15, 2024 3.140 3.280 3.040 3.040 1,632 +0.02(+0.62%)
Mar 14, 2024 3.190 3.200 3.020 3.022 8,633 -0.17(-5.28%)
Mar 13, 2024 3.130 3.368 3.125 3.190 6,585 -0.05(-1.54%)
Mar 12, 2024 3.200 3.378 3.040 3.240 7,468 -0.12(-3.57%)
Mar 11, 2024 3.220 3.390 3.170 3.360 7,838 +0.03(+0.90%)
Mar 08, 2024 3.300 3.390 3.250 3.330 9,363 +0.00(+0.00%)
Mar 07, 2024 3.220 3.340 3.220 3.330 18,165 +0.14(+4.52%)
Mar 06, 2024 3.393 3.394 3.120 3.186 6,282 -0.11(-3.46%)
Mar 05, 2024 3.250 3.525 3.250 3.300 6,095 +0.00(+0.00%)
Mar 04, 2024 3.540 3.540 3.300 3.300 9,992 -0.30(-8.33%)
Mar 01, 2024 3.310 3.600 3.310 3.600 4,144 +0.14(+3.90%)
Feb 29, 2024 3.400 3.640 3.400 3.465 8,598 -0.03(-0.72%)
Feb 28, 2024 3.500 3.520 3.400 3.490 9,710 -0.04(-1.14%)
Feb 27, 2024 3.419 3.640 3.410 3.530 11,525 +0.00(+0.01%)
Feb 26, 2024 3.400 3.631 3.312 3.530 12,027 +0.21(+6.32%)
Feb 23, 2024 3.570 3.570 3.240 3.320 22,191 +0.04(+1.22%)
Feb 22, 2024 3.210 3.780 3.210 3.280 64,210 -0.03(-0.90%)
Feb 21, 2024 3.330 3.330 3.150 3.310 5,205 -0.02(-0.60%)
Feb 20, 2024 3.200 3.340 3.200 3.330 11,660 +0.13(+4.06%)
Feb 16, 2024 3.100 3.300 3.100 3.200 12,951 +0.10(+3.23%)
Feb 15, 2024 3.150 3.250 3.100 3.100 5,207 -0.02(-0.64%)
Feb 14, 2024 3.100 3.150 3.000 3.120 6,409 +0.02(+0.65%)
Feb 13, 2024 3.080 3.204 3.000 3.100 6,504 +0.01(+0.32%)
Feb 12, 2024 3.120 3.290 2.970 3.090 13,730 -0.11(-3.44%)
Feb 09, 2024 3.220 3.380 3.000 3.200 12,367 -0.13(-3.90%)
Feb 08, 2024 3.700 3.700 3.295 3.330 11,924 -0.19(-5.40%)
Feb 07, 2024 3.480 3.780 3.480 3.520 2,328 -0.04(-1.12%)
Feb 06, 2024 3.850 3.925 3.510 3.560 22,409 -0.18(-4.84%)
Feb 05, 2024 3.775 3.840 3.690 3.741 8,645 -0.03(-0.90%)
Feb 02, 2024 3.780 3.862 3.619 3.775 5,293 -0.02(-0.53%)
Feb 01, 2024 3.800 3.906 3.630 3.795 2,462 +0.12(+3.41%)
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%)
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.