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

Siyata Mobile Inc (NQ: SYTA )

3.040 +0.185 (+6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 131.00 136.00 122.00 125.00 9,780 -5.00(-3.85%)
Mar 30, 2022 130.00 146.00 127.00 130.00 20,227 +0.00(+0.00%)
Mar 29, 2022 128.00 133.00 124.00 130.00 7,946 -1.00(-0.76%)
Mar 28, 2022 138.00 138.00 124.00 131.00 8,880 -7.00(-5.07%)
Mar 25, 2022 146.00 147.00 131.00 138.00 9,542 -9.00(-6.12%)
Mar 24, 2022 140.00 150.00 127.00 147.00 28,164 +9.00(+6.52%)
Mar 23, 2022 133.00 144.00 130.00 138.00 18,147 +9.00(+6.98%)
Mar 22, 2022 125.00 139.00 123.00 129.00 25,313 +7.00(+5.74%)
Mar 21, 2022 124.00 129.00 118.00 122.00 18,252 +4.00(+3.39%)
Mar 18, 2022 121.00 125.00 117.00 118.00 13,072 -3.00(-2.48%)
Mar 17, 2022 108.00 125.00 105.00 121.00 34,643 +11.00(+10.00%)
Mar 16, 2022 114.00 121.00 105.00 110.00 16,574 -7.00(-5.98%)
Mar 15, 2022 103.00 127.00 95.50 117.00 49,304 +14.00(+13.59%)
Mar 14, 2022 110.00 110.01 101.00 103.00 5,361 -8.00(-7.21%)
Mar 11, 2022 108.00 112.00 104.00 111.00 10,378 +0.00(+0.00%)
Mar 10, 2022 100.00 114.00 98.55 111.00 14,772 +8.00(+7.77%)
Mar 09, 2022 101.00 105.00 100.00 103.00 8,814 +1.00(+0.98%)
Mar 08, 2022 94.00 107.00 90.05 102.00 17,085 +3.95(+4.03%)
Mar 07, 2022 104.00 107.00 92.06 98.05 26,347 -14.95(-13.23%)
Mar 04, 2022 125.00 130.00 113.00 113.00 13,439 -17.00(-13.08%)
Mar 03, 2022 134.00 137.99 111.00 130.00 26,053 -4.00(-2.99%)
Mar 02, 2022 120.00 135.00 113.00 134.00 35,758 +14.00(+11.67%)
Mar 01, 2022 100.00 125.00 98.00 120.00 70,780 +19.00(+18.81%)
Feb 28, 2022 105.00 105.50 100.00 101.00 6,402 -4.00(-3.81%)
Feb 25, 2022 110.00 105.00 100.00 105.00 5,686 -2.00(-1.87%)
Feb 24, 2022 94.00 108.00 94.00 107.00 5,473 +3.00(+2.88%)
Feb 23, 2022 110.00 110.18 101.00 104.00 6,652 -4.00(-3.70%)
Feb 22, 2022 117.00 117.00 107.50 108.00 6,859 -12.00(-10.00%)
Feb 18, 2022 120.00 0 -4.00(-3.23%)
Feb 17, 2022 126.00 126.00 120.00 124.00 4,614 +0.00(+0.00%)
Feb 16, 2022 124.00 125.00 120.00 124.00 3,938 +1.00(+0.81%)
Feb 15, 2022 124.00 125.00 121.00 123.00 2,917 +0.00(+0.00%)
Feb 14, 2022 119.00 123.00 116.10 123.00 4,248 +4.00(+3.36%)
Feb 11, 2022 126.00 128.00 118.00 119.00 7,748 -7.00(-5.56%)
Feb 10, 2022 128.00 132.00 126.00 126.00 6,807 -4.00(-3.08%)
Feb 09, 2022 134.00 135.00 128.00 130.00 7,177 +0.00(+0.00%)
Feb 08, 2022 135.00 140.00 129.00 130.00 5,231 -10.00(-7.14%)
Feb 07, 2022 131.99 146.00 129.00 140.00 13,435 +9.00(+6.87%)
Feb 04, 2022 126.00 132.00 125.00 131.00 3,458 +6.00(+4.80%)
Feb 03, 2022 124.00 125.00 3,407 -6.00(-4.58%)
Feb 02, 2022 135.00 138.99 126.00 131.00 8,531 -5.00(-3.68%)
Feb 01, 2022 128.00 139.00 122.00 136.00 13,692 +7.00(+5.43%)
Jan 31, 2022 120.00 129.00 10,930 +8.00(+6.61%)
Jan 28, 2022 117.00 124.00 115.00 121.00 4,085 -1.00(-0.82%)
Jan 27, 2022 129.00 129.00 121.00 122.00 3,770 -5.00(-3.94%)
Jan 26, 2022 136.00 138.08 126.00 127.00 6,696 -7.00(-5.22%)
Jan 25, 2022 127.00 138.50 123.00 134.00 11,988 +5.00(+3.88%)
Jan 24, 2022 125.00 133.00 114.00 129.00 19,189 +1.00(+0.78%)
Jan 21, 2022 136.00 139.01 127.00 128.00 16,145 -12.00(-8.57%)
Jan 20, 2022 149.00 153.00 139.00 140.00 14,101 -14.00(-9.09%)
Jan 19, 2022 146.00 174.00 145.00 154.00 28,659 +9.00(+6.21%)
Jan 18, 2022 145.00 147.00 138.00 145.00 15,145 -1.00(-0.68%)
Jan 14, 2022 146.00 0 -3.00(-2.01%)
Jan 13, 2022 166.00 166.00 146.00 149.00 28,187 -18.00(-10.78%)
Jan 12, 2022 171.00 172.00 160.00 167.00 32,628 -4.00(-2.34%)
Jan 11, 2022 169.00 176.00 163.00 171.00 34,401 -2.00(-1.16%)
Jan 10, 2022 178.00 178.00 168.00 173.00 28,870 -14.00(-7.49%)
Jan 07, 2022 180.00 195.00 178.00 187.00 190,235 -136.00(-42.11%)
Jan 06, 2022 355.00 355.00 320.58 323.00 20,554 +2.00(+0.62%)
Jan 05, 2022 330.00 384.00 315.00 321.00 25,895 -33.00(-9.32%)
Jan 04, 2022 383.00 386.00 340.00 354.00 13,569 -19.00(-5.09%)
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.