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

Siyata Mobile Inc (NQ: SYTA )

2.500 +0.060 (+2.46%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 9, 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 28, 2021 769.00 859.99 769.00 795.00 97 +21.99(+2.84%)
May 27, 2021 780.00 810.00 769.00 773.01 294 -19.99(-2.52%)
May 26, 2021 780.00 800.00 773.00 793.00 137 +32.00(+4.20%)
May 25, 2021 749.00 770.00 712.01 761.00 144 +57.00(+8.10%)
May 24, 2021 750.00 784.00 700.00 704.00 469 -46.00(-6.13%)
May 21, 2021 785.00 785.00 745.00 750.00 310 -36.00(-4.58%)
May 20, 2021 790.00 800.00 751.00 786.00 411 -3.99(-0.51%)
May 19, 2021 810.00 819.00 770.00 789.99 239 -30.01(-3.66%)
May 18, 2021 803.00 857.00 780.06 820.00 168 +0.00(+0.00%)
May 17, 2021 900.00 900.00 752.00 820.00 407 -76.00(-8.48%)
May 14, 2021 910.00 910.00 890.00 896.00 186 -14.00(-1.54%)
May 13, 2021 901.00 920.00 901.00 910.00 22 +10.00(+1.11%)
May 12, 2021 925.00 925.00 899.00 900.00 11 -30.00(-3.23%)
May 11, 2021 900.00 940.00 888.00 930.00 208 -5.00(-0.53%)
May 10, 2021 962.00 970.00 910.00 935.00 158 -35.00(-3.61%)
May 07, 2021 956.00 970.00 945.00 970.00 41 +0.00(+0.00%)
May 06, 2021 945.00 970.00 945.00 970.00 94 +41.50(+4.47%)
May 05, 2021 969.00 970.00 928.50 928.50 158 -24.50(-2.57%)
May 04, 2021 965.00 1067 951.00 953.00 130 -6.01(-0.63%)
May 03, 2021 1060 1060 959.01 959.01 164 -75.99(-7.34%)
Apr 30, 2021 1001 1040 1001 1035 58 +23.00(+2.27%)
Apr 29, 2021 1026 1045 1010 1012 66 -33.00(-3.16%)
Apr 28, 2021 1043 1045 1010 1045 45 -1.00(-0.10%)
Apr 27, 2021 1008 1062 1008 1046 38 -19.00(-1.78%)
Apr 26, 2021 1040 1065 1000 1065 156 +1.00(+0.09%)
Apr 23, 2021 1048 1070 1031 1064 77 +43.00(+4.21%)
Apr 22, 2021 1029 1040 1015 1021 107 -5.00(-0.49%)
Apr 21, 2021 1011 1031 956.00 1026 174 +7.00(+0.69%)
Apr 20, 2021 1016 1089 953.00 1019 211 +4.00(+0.39%)
Apr 19, 2021 997.00 1100 961.00 1015 1,046 +124.00(+13.92%)
Apr 16, 2021 1202 1245 870.00 891.00 3,083 -285.00(-24.23%)
Apr 15, 2021 1177 1199 1168 1176 140 +23.00(+1.99%)
Apr 14, 2021 1231 1260 1128 1153 283 -51.00(-4.24%)
Apr 13, 2021 1181 1269 1180 1204 495 +39.00(+3.35%)
Apr 12, 2021 1147 1248 1129 1165 672 +35.00(+3.10%)
Apr 09, 2021 1086 1134 1074 1130 154 +59.00(+5.51%)
Apr 08, 2021 1096 1140 1071 1071 97 -25.00(-2.28%)
Apr 07, 2021 1084 1116 1068 1096 192 +18.00(+1.67%)
Apr 06, 2021 1064 1094 1064 1078 21 +13.50(+1.27%)
Apr 05, 2021 1065 1150 1062 1064 158 +4.50(+0.42%)
Apr 01, 2021 1062 1130 1032 1060 275 +20.00(+1.92%)
Mar 31, 2021 936.00 1148 936.00 1040 642 +116.00(+12.55%)
Mar 30, 2021 902.00 936.00 880.00 924.00 33 +4.00(+0.43%)
Mar 29, 2021 950.00 950.00 884.90 920.00 145 -30.00(-3.16%)
Mar 26, 2021 877.00 967.00 855.00 950.00 495 +16.00(+1.71%)
Mar 25, 2021 930.00 995.00 893.00 934.00 391 -13.00(-1.37%)
Mar 24, 2021 836.00 992.00 836.00 947.00 681 +133.00(+16.34%)
Mar 23, 2021 911.00 919.00 786.00 814.00 1,090 -80.00(-8.95%)
Mar 22, 2021 891.00 918.00 851.00 894.00 437 +5.00(+0.56%)
Mar 19, 2021 920.00 920.00 880.00 889.00 148 +5.00(+0.57%)
Mar 18, 2021 917.00 938.00 880.00 884.00 413 -38.00(-4.12%)
Mar 17, 2021 910.00 934.00 898.00 922.00 214 +24.50(+2.73%)
Mar 16, 2021 951.00 951.00 895.00 897.50 928 -39.50(-4.22%)
Mar 15, 2021 959.00 974.00 905.00 937.00 867 -15.00(-1.58%)
Mar 12, 2021 1013 1014 952.00 952.00 514 -68.00(-6.67%)
Mar 11, 2021 1039 1039 1000 1020 193 +22.00(+2.20%)
Mar 10, 2021 1016 1089 930.00 998.00 803 -83.00(-7.68%)
Mar 09, 2021 1070 1108 1070 1081 93 +11.00(+1.03%)
Mar 08, 2021 1079 1145 1070 1070 46 +15.00(+1.42%)
Mar 05, 2021 1028 1055 977.00 1055 156 +15.00(+1.44%)
Mar 04, 2021 1114 1148 950.00 1040 614 -27.00(-2.53%)
Mar 03, 2021 1063 1132 1061 1067 299 +6.00(+0.57%)
Mar 02, 2021 1112 1142 1057 1061 102 -53.00(-4.76%)
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.