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

Siyata Mobile Inc (NQ: SYTA )

3.085 +0.010 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 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%)
Jan 03, 2022 380.00 429.00 348.00 373.00 62,438 +3.00(+0.81%)
Dec 31, 2021 331.00 455.01 328.00 370.00 334,300 +62.00(+20.13%)
Dec 30, 2021 319.00 325.00 298.00 308.00 10,658 -14.00(-4.35%)
Dec 29, 2021 318.00 395.00 298.00 322.00 92,613 +28.00(+9.52%)
Dec 28, 2021 306.00 308.20 290.00 294.00 3,173 -14.00(-4.55%)
Dec 27, 2021 322.00 324.99 305.00 308.00 3,378 -14.00(-4.35%)
Dec 23, 2021 355.00 355.00 315.00 322.00 3,271 -28.00(-8.00%)
Dec 22, 2021 324.00 359.00 312.00 350.00 8,887 +30.00(+9.38%)
Dec 21, 2021 325.00 329.00 316.00 320.00 2,539 +0.00(+0.00%)
Dec 20, 2021 330.00 333.00 314.00 320.00 4,114 -15.00(-4.48%)
Dec 17, 2021 339.00 344.00 328.00 335.00 2,888 -5.00(-1.47%)
Dec 16, 2021 359.00 375.00 335.00 340.00 4,481 -23.00(-6.34%)
Dec 15, 2021 356.00 379.00 325.00 363.00 6,185 +4.00(+1.11%)
Dec 14, 2021 331.00 373.43 325.00 359.00 10,154 +11.00(+3.16%)
Dec 13, 2021 370.00 404.00 342.00 348.00 26,507 -27.00(-7.20%)
Dec 10, 2021 400.00 464.00 369.00 375.00 30,469 -33.00(-8.09%)
Dec 09, 2021 520.00 547.63 399.00 408.00 161,003 -20.00(-4.67%)
Dec 08, 2021 400.87 433.00 382.00 428.00 63,518 -32.00(-6.96%)
Dec 07, 2021 470.00 720.00 452.00 460.00 1,604,101 +184.00(+66.67%)
Dec 06, 2021 278.00 289.00 250.00 276.00 3,324 -2.00(-0.72%)
Dec 03, 2021 298.00 312.99 267.00 278.00 1,288 -17.00(-5.76%)
Dec 02, 2021 295.00 315.00 259.00 295.00 3,831 +1.00(+0.34%)
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.