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

Siyata Mobile Inc (NQ: SYTA )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2021 340.00 342.00 330.00 336.00 2,638 -6.00(-1.75%)
Nov 29, 2021 355.00 373.00 333.00 342.00 2,703 +0.00(+0.00%)
Nov 26, 2021 345.00 354.00 341.00 342.00 1,371 -13.00(-3.66%)
Nov 24, 2021 383.00 392.33 345.00 355.00 2,765 -24.00(-6.33%)
Nov 23, 2021 389.00 399.00 361.00 379.00 3,102 -13.00(-3.32%)
Nov 22, 2021 416.00 416.00 370.00 392.00 2,822 -1.00(-0.25%)
Nov 19, 2021 401.00 406.84 386.00 393.00 3,132 -14.00(-3.44%)
Nov 18, 2021 450.00 413.00 400.00 407.00 6,513 -39.00(-8.74%)
Nov 17, 2021 420.00 460.00 406.00 446.00 13,877 +31.00(+7.47%)
Nov 16, 2021 373.00 421.00 368.00 415.00 12,013 +2.00(+0.48%)
Nov 15, 2021 345.00 564.00 331.00 413.00 156,574 +72.00(+21.11%)
Nov 12, 2021 362.00 375.00 330.00 341.00 4,880 -18.00(-5.01%)
Nov 11, 2021 366.00 383.00 352.00 359.00 4,135 -9.00(-2.45%)
Nov 10, 2021 383.00 368.00 9,697 -40.00(-9.80%)
Nov 09, 2021 364.00 429.00 350.00 408.00 23,268 +49.00(+13.65%)
Nov 08, 2021 364.00 384.00 353.96 359.00 3,726 -21.00(-5.53%)
Nov 05, 2021 402.00 437.00 376.00 380.00 6,764 -22.00(-5.47%)
Nov 04, 2021 387.00 420.00 379.92 402.00 5,027 +9.00(+2.29%)
Nov 03, 2021 375.00 405.00 373.00 393.00 5,596 +15.00(+3.97%)
Nov 02, 2021 389.00 407.99 361.00 378.00 7,116 -10.00(-2.58%)
Nov 01, 2021 395.00 406.00 381.00 388.00 7,894 -35.00(-8.27%)
Oct 29, 2021 427.00 474.00 390.00 423.00 24,738 -5.00(-1.17%)
Oct 28, 2021 400.00 428.00 114,897 -102.00(-19.25%)
Oct 27, 2021 288.00 968.00 283.00 530.00 1,468,816 +241.00(+83.39%)
Oct 26, 2021 299.00 289.00 2,980 +7.00(+2.48%)
Oct 25, 2021 265.00 300.00 265.00 282.00 4,855 +17.00(+6.42%)
Oct 22, 2021 281.00 285.00 260.00 265.00 2,781 -25.00(-8.62%)
Oct 21, 2021 301.00 303.00 283.00 290.00 3,189 -20.00(-6.45%)
Oct 20, 2021 285.00 317.00 281.00 310.00 14,924 +30.00(+10.71%)
Oct 19, 2021 298.00 298.00 277.00 280.00 4,330 -24.00(-7.89%)
Oct 18, 2021 283.00 381.00 286.00 304.00 37,378 +18.00(+6.29%)
Oct 15, 2021 270.00 300.00 270.00 286.00 7,741 -61.00(-17.58%)
Oct 14, 2021 358.00 377.99 340.00 347.00 1,398 -12.00(-3.34%)
Oct 13, 2021 337.00 366.99 325.00 359.00 2,497 +17.00(+4.97%)
Oct 12, 2021 343.00 354.00 326.00 342.00 561 +11.00(+3.32%)
Oct 11, 2021 330.00 335.00 321.00 331.00 318 +5.00(+1.53%)
Oct 08, 2021 327.00 334.00 315.00 326.00 349 -2.00(-0.61%)
Oct 07, 2021 325.00 333.00 321.77 328.00 387 +4.00(+1.23%)
Oct 06, 2021 342.00 342.00 315.00 324.00 593 -18.00(-5.26%)
Oct 05, 2021 332.00 348.00 329.00 342.00 690 +13.00(+3.95%)
Oct 04, 2021 346.00 347.00 322.00 329.00 694 -23.00(-6.53%)
Oct 01, 2021 346.00 355.00 332.00 352.00 322 +7.00(+2.03%)
Sep 30, 2021 344.00 349.00 336.10 345.00 321 +0.00(+0.00%)
Sep 29, 2021 358.00 358.00 332.00 345.00 1,131 -13.00(-3.63%)
Sep 28, 2021 368.00 368.00 346.00 358.00 913 -10.00(-2.72%)
Sep 27, 2021 377.00 382.00 366.00 368.00 451 -11.00(-2.90%)
Sep 24, 2021 380.00 382.00 367.00 379.00 418 -4.00(-1.04%)
Sep 23, 2021 388.00 396.00 371.00 383.00 999 +3.00(+0.79%)
Sep 22, 2021 377.00 383.00 366.00 380.00 814 -2.00(-0.52%)
Sep 21, 2021 360.00 400.00 359.00 382.00 1,690 +18.00(+4.95%)
Sep 20, 2021 378.00 379.00 352.01 364.00 814 -17.00(-4.46%)
Sep 17, 2021 348.00 381.92 343.00 381.00 2,476 +34.00(+9.80%)
Sep 16, 2021 353.00 356.00 334.50 347.00 798 -2.00(-0.57%)
Sep 15, 2021 365.00 378.00 351.00 349.00 888 -18.00(-4.90%)
Sep 14, 2021 375.00 384.04 365.00 367.00 1,006 -18.00(-4.68%)
Sep 13, 2021 392.00 397.00 377.00 385.00 1,221 -14.00(-3.51%)
Sep 10, 2021 388.00 399.00 378.00 399.00 913 +16.00(+4.18%)
Sep 09, 2021 380.00 389.00 371.00 383.00 1,190 +4.00(+1.06%)
Sep 08, 2021 386.00 397.92 371.00 379.00 1,019 -7.00(-1.81%)
Sep 07, 2021 402.00 406.00 377.00 386.00 1,645 -9.00(-2.28%)
Sep 03, 2021 411.00 414.00 391.00 395.00 1,984 -19.00(-4.59%)
Sep 02, 2021 422.00 429.00 407.50 414.00 2,737 -15.00(-3.50%)
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.