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

Siyata Mobile Inc (NQ: SYTA )

3.025 -0.005 (-0.17%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 1077 1077 1077 179 +18.00(+1.70%)
Dec 30, 2020 1039 1059 1026 1059 179 +43.50(+4.28%)
Dec 29, 2020 1089 1089 990.00 1016 433 -59.50(-5.53%)
Dec 28, 2020 1085 1120 1067 1075 613 -6.00(-0.56%)
Dec 24, 2020 1085 1128 1070 1081 103 -4.00(-0.37%)
Dec 23, 2020 1088 1149 1071 1085 456 +9.00(+0.84%)
Dec 22, 2020 1040 1099 1029 1076 507 +46.00(+4.47%)
Dec 21, 2020 1069 1106 1022 1030 862 -53.00(-4.89%)
Dec 18, 2020 1009 1120 978.00 1083 750 +82.00(+8.19%)
Dec 17, 2020 1066 1081 954.00 1001 812 -49.00(-4.67%)
Dec 16, 2020 891.00 1190 891.00 1050 2,537 +176.00(+20.14%)
Dec 15, 2020 830.00 899.00 830.00 874.00 639 +44.00(+5.30%)
Dec 14, 2020 958.00 980.00 800.00 830.00 932 +79.00(+10.52%)
Dec 11, 2020 808.00 817.00 737.00 751.00 171 -5.00(-0.66%)
Dec 10, 2020 760.00 793.77 727.00 756.00 249 -9.50(-1.24%)
Dec 09, 2020 700.00 770.00 700.00 765.50 923 +65.50(+9.36%)
Dec 08, 2020 657.00 700.00 657.00 700.00 206 +34.00(+5.11%)
Dec 07, 2020 688.00 695.00 658.00 666.00 317 -26.00(-3.76%)
Dec 04, 2020 704.00 714.00 690.00 692.00 201 -7.00(-1.00%)
Dec 03, 2020 712.00 712.00 685.50 699.00 204 +2.00(+0.29%)
Dec 02, 2020 709.00 725.00 690.00 697.00 241 -16.00(-2.24%)
Dec 01, 2020 670.00 713.00 670.00 713.00 206 +43.00(+6.42%)
Nov 30, 2020 728.00 729.00 652.00 670.00 548 -42.01(-5.90%)
Nov 27, 2020 736.00 754.00 712.00 712.01 361 -21.99(-3.00%)
Nov 25, 2020 784.00 816.34 702.00 734.00 1,689 +1.00(+0.14%)
Nov 24, 2020 615.00 780.00 615.00 733.00 2,798 +128.00(+21.16%)
Nov 23, 2020 599.00 610.00 589.00 605.00 726 +26.00(+4.49%)
Nov 20, 2020 587.00 590.00 579.00 579.00 224 -11.00(-1.86%)
Nov 19, 2020 585.00 595.00 583.00 590.00 268 +1.00(+0.17%)
Nov 18, 2020 590.00 600.00 588.00 589.00 761 +6.50(+1.12%)
Nov 17, 2020 576.00 590.00 576.00 582.50 237 +0.50(+0.09%)
Nov 16, 2020 580.00 587.00 578.00 582.00 484 +9.00(+1.57%)
Nov 13, 2020 594.00 594.00 570.00 573.00 178 -12.00(-2.05%)
Nov 12, 2020 585.00 595.00 575.00 585.00 322 -9.00(-1.52%)
Nov 11, 2020 594.00 600.00 575.00 594.00 501 +6.00(+1.02%)
Nov 10, 2020 600.00 600.00 570.00 588.00 294 +3.00(+0.51%)
Nov 09, 2020 590.00 595.00 585.00 585.00 416 +1.00(+0.17%)
Nov 06, 2020 565.00 590.00 565.00 584.00 204 +15.50(+2.73%)
Nov 05, 2020 586.00 605.00 561.00 568.50 299 -5.50(-0.96%)
Nov 04, 2020 599.00 602.00 574.00 574.00 701 -13.00(-2.21%)
Nov 03, 2020 600.00 601.00 580.00 587.00 661 +0.00(+0.00%)
Nov 02, 2020 585.00 600.00 569.19 587.00 923 +7.00(+1.21%)
Oct 30, 2020 590.00 590.00 555.00 580.00 583 -9.00(-1.53%)
Oct 29, 2020 588.00 606.00 570.00 589.00 826 -7.00(-1.17%)
Oct 28, 2020 615.00 615.00 550.00 596.00 2,174 -9.00(-1.49%)
Oct 27, 2020 570.00 610.00 540.00 605.00 3,487 +42.00(+7.46%)
Oct 26, 2020 545.00 575.00 535.00 563.00 1,550 +28.00(+5.23%)
Oct 23, 2020 531.00 535.00 520.00 535.00 329 +4.00(+0.75%)
Oct 22, 2020 509.00 543.99 509.00 531.00 824 -4.00(-0.75%)
Oct 21, 2020 510.00 536.00 508.00 535.00 199 +25.00(+4.90%)
Oct 20, 2020 501.00 520.00 501.00 510.00 328 +2.00(+0.39%)
Oct 19, 2020 510.00 510.00 495.00 508.00 154 -1.00(-0.20%)
Oct 16, 2020 537.00 537.00 492.01 509.00 202 -16.00(-3.05%)
Oct 15, 2020 545.00 545.00 520.00 525.00 526 -1.00(-0.19%)
Oct 14, 2020 505.00 550.00 500.00 526.00 1,613 +26.00(+5.20%)
Oct 13, 2020 480.00 500.00 476.00 500.00 708 +28.00(+5.93%)
Oct 12, 2020 516.00 516.00 465.00 472.00 107 -18.28(-3.73%)
Oct 09, 2020 508.00 510.00 460.00 490.28 147 +2.28(+0.47%)
Oct 08, 2020 519.00 525.00 485.00 488.00 612 -17.00(-3.37%)
Oct 07, 2020 479.00 505.00 476.00 505.00 503 +35.00(+7.45%)
Oct 06, 2020 475.00 505.00 452.00 470.00 987 +17.00(+3.75%)
Oct 05, 2020 435.00 460.00 434.00 453.00 378 +4.00(+0.89%)
Oct 02, 2020 440.00 449.00 439.00 449.00 177 -4.00(-0.88%)
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.