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

Siyata Mobile Inc (NQ: SYTA )

2.520 +0.080 (+3.28%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 26, 2021 1184 1282 1116 1160 223 -5.00(-0.43%)
Feb 25, 2021 1210 1276 1139 1165 224 +11.00(+0.95%)
Feb 24, 2021 1171 1194 1106 1154 342 -17.00(-1.45%)
Feb 23, 2021 1300 1320 1112 1171 803 -178.00(-13.19%)
Feb 22, 2021 1400 1400 1323 1349 269 -44.00(-3.16%)
Feb 19, 2021 1449 1500 1371 1393 320 -53.00(-3.67%)
Feb 18, 2021 1470 1508 1432 1446 283 -35.00(-2.36%)
Feb 17, 2021 1451 1543 1400 1481 622 +11.00(+0.75%)
Feb 16, 2021 1400 1575 1381 1470 1,514 +50.00(+3.52%)
Feb 12, 2021 1350 1440 1325 1420 174 +11.00(+0.78%)
Feb 11, 2021 1394 1495 1315 1409 486 -11.00(-0.77%)
Feb 10, 2021 1368 1500 1300 1420 1,004 +132.00(+10.25%)
Feb 09, 2021 1104 1520 1088 1288 2,381 +188.00(+17.09%)
Feb 08, 2021 1083 1104 1069 1100 507 +29.00(+2.71%)
Feb 05, 2021 1062 1080 1061 1071 46 +0.00(+0.00%)
Feb 04, 2021 1080 1086 1031 1071 139 -22.00(-2.01%)
Feb 03, 2021 1091 1095 1078 1093 262 +13.00(+1.20%)
Feb 02, 2021 1051 1093 1030 1080 398 +30.00(+2.86%)
Feb 01, 2021 1019 1064 1015 1050 402 +50.00(+5.00%)
Jan 29, 2021 979.00 1082 927.00 1000 320 +7.00(+0.70%)
Jan 28, 2021 1000 1100 990.00 993.00 190 -41.00(-3.97%)
Jan 27, 2021 1056 1056 975.00 1034 402 -17.00(-1.62%)
Jan 26, 2021 1081 1081 1010 1051 192 -9.00(-0.85%)
Jan 25, 2021 1040 1080 1015 1060 436 +37.00(+3.62%)
Jan 22, 2021 1044 1050 1005 1023 246 -22.00(-2.11%)
Jan 21, 2021 1086 1095 1035 1045 262 -19.00(-1.79%)
Jan 20, 2021 1099 1120 1064 1064 183 -21.00(-1.94%)
Jan 19, 2021 1087 1107 1066 1085 333 +23.00(+2.17%)
Jan 15, 2021 1090 1115 1062 1062 161 -18.00(-1.67%)
Jan 14, 2021 1115 1118 1080 1080 191 -13.00(-1.19%)
Jan 13, 2021 1100 1115 1081 1093 163 +38.00(+3.60%)
Jan 12, 2021 1115 1120 1051 1055 479 -39.00(-3.56%)
Jan 11, 2021 1066 1120 1066 1094 296 +36.00(+3.40%)
Jan 08, 2021 1002 1066 1002 1058 178 +56.00(+5.59%)
Jan 07, 2021 1074 1080 1000 1002 416 -72.00(-6.70%)
Jan 06, 2021 1084 1090 1061 1074 287 -21.00(-1.92%)
Jan 05, 2021 1103 1122 1080 1095 443 +5.00(+0.46%)
Jan 04, 2021 1100 1118 1050 1090 937 +13.00(+1.21%)
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%)
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.