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

Siyata Mobile Inc (NQ: SYTA )

2.050 -0.030 (-1.44%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 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 (%)
Jul 30, 2021 674.00 703.80 653.50 675.00 70 -3.00(-0.44%)
Jul 29, 2021 680.00 739.00 665.00 678.00 622 +27.94(+4.30%)
Jul 28, 2021 686.00 693.15 650.06 650.06 163 -20.94(-3.12%)
Jul 27, 2021 701.00 746.00 657.00 671.00 1,268 -50.00(-6.93%)
Jul 26, 2021 697.00 734.00 697.00 721.00 32 +24.11(+3.46%)
Jul 23, 2021 738.00 738.00 696.89 696.89 42 -38.11(-5.19%)
Jul 22, 2021 721.00 741.39 721.00 735.00 28 +13.99(+1.94%)
Jul 21, 2021 733.00 733.00 720.00 721.01 20 +6.01(+0.84%)
Jul 20, 2021 679.46 750.01 678.84 715.00 189 +2.69(+0.38%)
Jul 19, 2021 740.00 741.00 656.00 712.31 247 -36.57(-4.88%)
Jul 16, 2021 722.83 748.88 722.83 748.88 56 +28.88(+4.01%)
Jul 15, 2021 726.00 739.00 705.48 720.00 169 -30.00(-4.00%)
Jul 14, 2021 864.99 864.99 750.00 750.00 173 -26.00(-3.35%)
Jul 13, 2021 810.00 810.00 775.00 776.00 133 -41.00(-5.02%)
Jul 12, 2021 838.33 866.68 801.00 817.00 67 -20.00(-2.39%)
Jul 09, 2021 821.00 853.00 821.00 837.00 183 +17.00(+2.07%)
Jul 08, 2021 821.00 827.99 787.00 820.00 89 -20.00(-2.38%)
Jul 07, 2021 893.00 893.00 820.01 840.00 110 -54.00(-6.04%)
Jul 06, 2021 894.00 918.00 861.00 894.00 133 -26.00(-2.83%)
Jul 02, 2021 900.00 950.00 890.40 920.00 149 +31.00(+3.49%)
Jul 01, 2021 860.00 951.63 860.00 889.00 465 +30.00(+3.49%)
Jun 30, 2021 815.00 859.99 813.72 859.00 200 +63.00(+7.91%)
Jun 29, 2021 801.00 801.00 774.52 796.00 50 -3.00(-0.38%)
Jun 28, 2021 812.00 812.00 792.00 799.00 166 +3.00(+0.38%)
Jun 25, 2021 791.00 796.00 791.00 796.00 17 +5.00(+0.63%)
Jun 24, 2021 788.00 815.04 788.00 791.00 58 +2.00(+0.25%)
Jun 23, 2021 800.00 811.00 780.00 789.00 133 -10.00(-1.25%)
Jun 22, 2021 811.00 811.00 798.73 799.00 72 +6.00(+0.76%)
Jun 21, 2021 780.00 810.00 776.00 793.00 97 -17.00(-2.10%)
Jun 18, 2021 820.00 821.20 800.00 810.00 44 -10.00(-1.22%)
Jun 17, 2021 810.00 838.99 810.00 820.00 55 -2.10(-0.26%)
Jun 16, 2021 809.00 822.10 802.20 822.10 51 +13.10(+1.62%)
Jun 15, 2021 830.00 830.00 807.00 809.00 56 -3.00(-0.37%)
Jun 14, 2021 830.00 850.00 800.00 812.00 155 -5.25(-0.64%)
Jun 11, 2021 835.00 835.00 793.00 817.25 23 -11.75(-1.42%)
Jun 10, 2021 856.00 856.00 790.00 829.00 103 -26.00(-3.04%)
Jun 09, 2021 852.00 864.00 851.00 855.00 31 -16.50(-1.89%)
Jun 08, 2021 900.00 900.00 852.00 871.50 152 -44.50(-4.86%)
Jun 07, 2021 901.00 922.00 901.00 916.00 34 -4.00(-0.43%)
Jun 04, 2021 999.00 999.00 901.00 920.00 111 -6.00(-0.65%)
Jun 03, 2021 832.00 931.00 832.00 926.00 277 +78.00(+9.20%)
Jun 02, 2021 857.00 857.00 801.01 848.00 56 +40.00(+4.95%)
Jun 01, 2021 803.00 808.00 790.00 808.00 154 +13.00(+1.64%)
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%)
Mar 01, 2021 1158 1160 1050 1114 329 -46.00(-3.97%)
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%)
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%)
Oct 01, 2020 479.00 479.00 442.00 453.00 605 -18.00(-3.82%)
Sep 30, 2020 462.00 490.00 456.00 471.00 842 -2.00(-0.42%)
Sep 29, 2020 425.01 497.00 425.01 473.00 769 +21.00(+4.65%)
Sep 28, 2020 455.00 455.00 405.00 452.00 537 +3.00(+0.67%)
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.