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

Siyata Mobile Inc WT (NQ: SYTAW )

0.0502 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 16, 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 (%)
May 28, 2021 3.500 4.670 3.500 4.670 3,971 +1.21(+34.97%)
May 27, 2021 3.460 3.460 3.310 3.460 1,954 +0.00(+0.00%)
May 25, 2021 3.460 3.460 3.460 0 -0.04(-1.14%)
May 24, 2021 3.950 3.950 3.310 3.500 2,978 -0.37(-9.56%)
May 21, 2021 3.870 3.870 3.870 3.870 109 -0.02(-0.51%)
May 20, 2021 3.500 3.890 3.500 3.890 390 +0.39(+11.14%)
May 18, 2021 3.500 3.500 3.500 0 -0.65(-15.66%)
May 17, 2021 4.120 4.150 3.650 4.150 2,484 -1.35(-24.55%)
May 14, 2021 4.000 5.500 4.000 5.500 3,097 +1.74(+46.28%)
May 13, 2021 3.760 3.760 3.760 3.760 1,450 -0.35(-8.52%)
May 12, 2021 4.110 4.110 4.110 4.110 184 -0.09(-2.14%)
May 11, 2021 3.910 4.200 3.150 4.200 4,669 +0.04(+0.96%)
May 10, 2021 4.160 4.160 4.160 4.160 100 +0.04(+0.97%)
May 06, 2021 4.120 4.120 4.120 1 +0.00(+0.00%)
May 05, 2021 4.350 4.470 4.010 4.120 3,735 +0.02(+0.49%)
May 04, 2021 4.400 4.550 4.100 4.100 7,792 -0.10(-2.38%)
May 03, 2021 4.380 4.400 4.200 4.200 1,979 -0.29(-6.46%)
Apr 30, 2021 4.490 4.490 4.490 4.490 100 -0.01(-0.22%)
Apr 28, 2021 4.500 4.500 4.500 0 -0.05(-1.10%)
Apr 27, 2021 4.680 4.680 4.550 4.550 1,484 +0.00(+0.00%)
Apr 26, 2021 4.600 4.600 4.540 4.550 7,288 -0.15(-3.19%)
Apr 23, 2021 4.700 4.700 4.700 4.700 1,700 -0.12(-2.49%)
Apr 22, 2021 4.910 4.950 4.790 4.820 4,096 -0.02(-0.41%)
Apr 21, 2021 4.990 4.990 4.720 4.840 3,113 -0.37(-7.10%)
Apr 20, 2021 5.220 5.220 5.170 5.210 1,172 +0.00(+0.00%)
Apr 19, 2021 5.400 5.610 5.100 5.210 3,234 -0.51(-8.92%)
Apr 16, 2021 5.800 5.800 5.720 5.720 1,400 -0.28(-4.67%)
Apr 15, 2021 4.900 6.180 4.900 6.000 10,807 +0.46(+8.30%)
Apr 14, 2021 5.600 5.600 5.300 5.540 4,995 -0.06(-1.07%)
Apr 13, 2021 5.600 5.600 5.590 5.600 8,602 +0.00(+0.00%)
Apr 12, 2021 5.200 5.600 5.120 5.600 9,717 +0.70(+14.28%)
Apr 09, 2021 4.900 4.900 4.900 4.900 200 -0.49(-9.09%)
Apr 08, 2021 5.390 5.390 5.390 5.390 336 +0.13(+2.47%)
Apr 07, 2021 5.000 5.260 5.000 5.260 1,903 +0.31(+6.26%)
Apr 05, 2021 4.950 4.950 4.950 0 -0.21(-4.07%)
Apr 01, 2021 5.210 5.420 5.160 5.160 3,500 +0.13(+2.58%)
Mar 31, 2021 4.870 5.030 4.870 5.030 3,785 +0.35(+7.48%)
Mar 30, 2021 4.680 4.680 4.680 4.680 1,016 -0.08(-1.68%)
Mar 29, 2021 4.760 4.760 4.760 62 +0.00(+0.00%)
Mar 26, 2021 4.760 4.760 4.760 4.760 1,700 +0.01(+0.21%)
Mar 25, 2021 4.750 4.750 4.750 4.750 1,052 -0.20(-4.04%)
Mar 24, 2021 4.970 4.970 4.880 4.950 802 +0.20(+4.21%)
Mar 23, 2021 4.650 4.800 4.650 4.750 2,834 -0.29(-5.75%)
Mar 22, 2021 5.020 5.040 4.650 5.040 6,492 +0.24(+5.00%)
Mar 19, 2021 4.800 4.800 4.800 3 +0.00(+0.00%)
Mar 18, 2021 4.850 4.850 4.790 4.800 3,191 -0.05(-1.03%)
Mar 17, 2021 4.850 4.850 4.850 4.850 188 +0.15(+3.19%)
Mar 16, 2021 4.800 4.998 4.540 4.700 8,202 +0.12(+2.62%)
Mar 15, 2021 4.650 4.900 4.580 4.580 10,429 -0.22(-4.58%)
Mar 12, 2021 4.800 4.800 4.800 4.800 2,000 +0.10(+2.13%)
Mar 11, 2021 5.040 5.040 4.700 4.700 2,487 +0.05(+1.08%)
Mar 10, 2021 5.000 5.100 4.540 4.650 5,827 -0.80(-14.68%)
Mar 08, 2021 5.450 5.450 5.450 0 +0.25(+4.81%)
Mar 05, 2021 5.130 5.200 5.000 5.200 5,300 +0.15(+2.97%)
Mar 04, 2021 5.900 5.900 4.800 5.050 10,567 -0.56(-9.98%)
Mar 03, 2021 6.490 7.010 5.610 5.610 10,688 +0.00(+0.00%)
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.