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

Siyata Mobile Inc (NQ: SYTA )

0.9344 -0.0276 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2022 15120 16254 86 +1008.00(+6.61%)
Jan 28, 2022 14742 15624 14490 15246 32 -126.00(-0.82%)
Jan 27, 2022 16254 16254 15246 15372 29 -630.00(-3.94%)
Jan 26, 2022 17136 17398 15876 16002 53 -882.00(-5.22%)
Jan 25, 2022 16002 17451 15498 16884 95 +630.00(+3.88%)
Jan 24, 2022 15750 16758 14364 16254 152 +126.00(+0.78%)
Jan 21, 2022 17136 17515 16002 16128 128 -1512.00(-8.57%)
Jan 20, 2022 18774 19278 17514 17640 111 -1764.00(-9.09%)
Jan 19, 2022 18396 21924 18270 19404 227 +1134.00(+6.21%)
Jan 18, 2022 18270 18522 17388 18270 120 -126.00(-0.68%)
Jan 14, 2022 18396 0 -378.00(-2.01%)
Jan 13, 2022 20916 20916 18396 18774 223 -2268.00(-10.78%)
Jan 12, 2022 21546 21672 20160 21042 258 -504.00(-2.34%)
Jan 11, 2022 21294 22176 20538 21546 273 -252.00(-1.16%)
Jan 10, 2022 22428 22428 21168 21798 229 -1764.00(-7.49%)
Jan 07, 2022 22680 24570 22428 23562 1,509 -17136.00(-42.11%)
Jan 06, 2022 44730 44730 40393 40698 163 +252.00(+0.62%)
Jan 05, 2022 41580 48384 39690 40446 205 -4158.00(-9.32%)
Jan 04, 2022 48258 48636 42840 44604 107 -2394.00(-5.09%)
Jan 03, 2022 47880 54054 43848 46998 495 +378.00(+0.81%)
Dec 31, 2021 41706 57331 41328 46620 2,653 +7812.00(+20.13%)
Dec 30, 2021 40194 40950 37548 38808 84 -1764.00(-4.35%)
Dec 29, 2021 40068 49770 37548 40572 735 +3528.00(+9.52%)
Dec 28, 2021 38556 38833 36540 37044 25 -1764.00(-4.55%)
Dec 27, 2021 40572 40949 38430 38808 26 -1764.00(-4.35%)
Dec 23, 2021 44730 44730 39690 40572 25 -3528.00(-8.00%)
Dec 22, 2021 40824 45234 39312 44100 70 +3780.00(+9.38%)
Dec 21, 2021 40950 41454 39816 40320 20 +0.00(+0.00%)
Dec 20, 2021 41580 41958 39564 40320 32 -1890.00(-4.48%)
Dec 17, 2021 42714 43344 41328 42210 22 -630.00(-1.47%)
Dec 16, 2021 45234 47250 42210 42840 35 -2898.00(-6.34%)
Dec 15, 2021 44856 47754 40950 45738 49 +504.00(+1.11%)
Dec 14, 2021 41706 47052 40950 45234 80 +1386.00(+3.16%)
Dec 13, 2021 46620 50904 43092 43848 210 -3402.00(-7.20%)
Dec 10, 2021 50400 58464 46494 47250 241 -4158.00(-8.09%)
Dec 09, 2021 65520 69001 50274 51408 1,277 -2520.00(-4.67%)
Dec 08, 2021 50510 54558 48132 53928 504 -4032.00(-6.96%)
Dec 07, 2021 59220 90720 56952 57960 12,730 +23184.00(+66.67%)
Dec 06, 2021 35028 36414 31500 34776 26 -252.00(-0.72%)
Dec 03, 2021 37548 39437 33642 35028 10 -2142.00(-5.76%)
Dec 02, 2021 37170 39690 32634 37170 30 +126.00(+0.34%)
Dec 01, 2021 42084 42636 36792 37044 15 -5292.00(-12.50%)
Nov 30, 2021 42840 43092 41580 42336 20 -756.00(-1.75%)
Nov 29, 2021 44730 46998 41958 43092 21 +0.00(+0.00%)
Nov 26, 2021 43470 44604 42966 43092 10 -1638.00(-3.66%)
Nov 24, 2021 48258 49434 43470 44730 21 -3024.00(-6.33%)
Nov 23, 2021 49014 50274 45486 47754 24 -1638.00(-3.32%)
Nov 22, 2021 52416 52416 46620 49392 22 -126.00(-0.25%)
Nov 19, 2021 50526 51262 48636 49518 24 -1764.00(-3.44%)
Nov 18, 2021 56700 52038 50400 51282 51 -4914.00(-8.74%)
Nov 17, 2021 52920 57960 51156 56196 110 +3906.00(+7.47%)
Nov 16, 2021 46998 53046 46368 52290 95 +252.00(+0.48%)
Nov 15, 2021 43470 71064 41706 52038 1,242 +9072.00(+21.11%)
Nov 12, 2021 45612 47250 41580 42966 38 -2268.00(-5.01%)
Nov 11, 2021 46116 48258 44352 45234 32 -1134.00(-2.45%)
Nov 10, 2021 48258 46368 76 -5040.00(-9.80%)
Nov 09, 2021 45864 54054 44100 51408 184 +6174.00(+13.65%)
Nov 08, 2021 45864 48384 44599 45234 29 -2646.00(-5.53%)
Nov 05, 2021 50652 55062 47376 47880 53 -2772.00(-5.47%)
Nov 04, 2021 48762 52920 47870 50652 39 +1134.00(+2.29%)
Nov 03, 2021 47250 51030 46998 49518 44 +1890.00(+3.97%)
Nov 02, 2021 49014 51407 45486 47628 56 -1260.00(-2.58%)
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.