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

Siyata Mobile Inc (NQ: SYTA )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 1.090 1.090 1.010 1.040 411,189 -0.04(-3.70%)
Sep 19, 2024 1.080 1.120 1.060 1.080 595,238 -0.02(-1.82%)
Sep 18, 2024 1.160 1.180 1.080 1.100 467,040 -0.08(-6.78%)
Sep 17, 2024 1.150 1.240 1.140 1.180 700,194 +0.00(+0.00%)
Sep 16, 2024 1.170 1.207 1.130 1.180 1,114,087 +0.00(+0.00%)
Sep 13, 2024 1.110 1.200 1.110 1.180 561,341 +0.03(+2.61%)
Sep 12, 2024 1.150 1.260 1.110 1.150 3,864,513 +0.04(+3.60%)
Sep 11, 2024 1.110 1.130 1.080 1.110 467,153 -0.04(-3.48%)
Sep 10, 2024 1.120 1.185 1.110 1.150 614,950 -0.04(-3.36%)
Sep 09, 2024 1.220 1.260 1.100 1.190 1,367,247 -0.07(-5.56%)
Sep 06, 2024 1.490 1.590 1.220 1.260 19,945,216 +0.09(+7.69%)
Sep 05, 2024 1.190 1.207 1.040 1.170 1,638,536 -0.04(-3.31%)
Sep 04, 2024 1.410 1.460 1.130 1.210 658,298 -0.20(-14.18%)
Sep 03, 2024 1.580 1.690 1.240 1.410 2,541,198 +0.10(+7.63%)
Aug 30, 2024 1.340 1.400 1.260 1.310 199,218 -0.09(-6.43%)
Aug 29, 2024 1.530 1.560 1.300 1.400 415,546 -0.12(-7.89%)
Aug 28, 2024 1.610 1.650 1.510 1.520 303,882 -0.10(-6.17%)
Aug 27, 2024 1.690 1.696 1.600 1.620 158,440 -0.07(-4.14%)
Aug 26, 2024 1.710 1.720 1.620 1.690 420,219 -0.03(-1.74%)
Aug 23, 2024 1.930 2.090 1.650 1.720 10,257,367 +0.07(+4.24%)
Aug 22, 2024 1.710 1.740 1.640 1.650 246,665 -0.10(-5.71%)
Aug 21, 2024 1.700 1.760 1.640 1.750 197,997 +0.05(+2.94%)
Aug 20, 2024 1.750 1.790 1.650 1.700 279,426 -0.08(-4.49%)
Aug 19, 2024 1.880 1.930 1.670 1.780 559,219 -0.22(-11.00%)
Aug 16, 2024 2.680 2.880 1.800 2.000 4,488,823 -0.39(-16.32%)
Aug 15, 2024 2.280 2.740 2.042 2.390 509,047 +0.13(+5.75%)
Aug 14, 2024 2.160 2.590 2.090 2.260 456,116 -0.57(-20.14%)
Aug 13, 2024 3.200 3.210 2.750 2.830 96,084 -0.32(-10.16%)
Aug 12, 2024 3.180 3.500 3.050 3.150 184,552 +0.00(+0.00%)
Aug 09, 2024 3.050 3.310 2.970 3.150 71,141 +0.03(+0.96%)
Aug 08, 2024 3.810 4.168 3.010 3.120 297,484 -0.77(-19.79%)
Aug 07, 2024 3.680 4.200 3.680 3.890 181,083 +0.24(+6.58%)
Aug 06, 2024 3.800 3.920 3.600 3.650 50,871 -0.09(-2.41%)
Aug 05, 2024 4.120 4.310 3.570 3.740 160,620 -0.76(-16.89%)
Aug 02, 2024 4.510 5.270 4.080 4.500 282,800 -0.26(-5.52%)
Aug 01, 2024 5.040 5.364 4.743 4.763 112,334 -0.37(-7.19%)
Jul 31, 2024 5.400 5.832 4.549 5.132 278,388 -1.91(-27.08%)
Jul 30, 2024 7.690 7.690 6.840 7.038 128,883 -0.75(-9.57%)
Jul 29, 2024 7.920 8.046 7.549 7.783 143,532 +0.37(+4.95%)
Jul 26, 2024 8.820 9.360 6.916 7.416 883,218 -1.01(-11.97%)
Jul 25, 2024 8.093 8.640 7.583 8.424 91,910 -0.18(-2.09%)
Jul 24, 2024 8.694 8.856 7.400 8.604 278,667 +0.89(+11.47%)
Jul 23, 2024 8.995 9.000 7.362 7.718 166,987 -1.33(-14.67%)
Jul 22, 2024 11.88 12.27 9.020 9.045 479,757 -1.36(-13.06%)
Jul 19, 2024 11.88 12.33 9.909 10.40 178,124 -1.81(-14.85%)
Jul 18, 2024 15.63 16.29 11.70 12.22 2,560,718 -0.10(-0.80%)
Jul 17, 2024 12.96 13.25 11.35 12.32 22,702 -0.64(-4.91%)
Jul 16, 2024 12.96 13.10 12.60 12.95 10,584 -0.15(-1.13%)
Jul 15, 2024 13.80 13.80 12.68 13.10 7,974 -0.62(-4.49%)
Jul 12, 2024 13.86 14.18 12.92 13.72 9,509 -0.14(-1.04%)
Jul 11, 2024 13.86 14.25 13.68 13.86 15,246 +0.32(+2.38%)
Jul 10, 2024 13.13 14.04 12.96 13.54 27,872 +0.62(+4.78%)
Jul 09, 2024 12.44 13.12 12.43 12.92 12,884 -0.20(-1.54%)
Jul 08, 2024 12.02 13.14 11.76 13.12 49,664 +1.10(+9.13%)
Jul 05, 2024 11.34 12.60 11.34 12.02 20,198 +0.49(+4.21%)
Jul 03, 2024 11.84 12.51 11.16 11.54 37,291 -0.83(-6.70%)
Jul 02, 2024 15.12 15.33 11.16 12.37 738,543 -0.94(-7.04%)
Jul 01, 2024 14.06 14.57 12.81 13.30 13,665 -1.10(-7.63%)
Jun 28, 2024 14.76 14.94 13.99 14.40 14,971 +0.20(+1.39%)
Jun 27, 2024 14.50 14.94 13.55 14.20 58,186 -3.26(-18.67%)
Jun 26, 2024 19.44 19.44 17.10 17.46 14,808 -2.07(-10.59%)
Jun 25, 2024 20.52 20.52 18.54 19.53 12,808 -1.17(-5.65%)
Jun 24, 2024 21.06 21.42 20.16 20.70 10,176 +0.00(+0.00%)
Jun 21, 2024 22.14 22.32 19.98 20.70 13,197 -1.08(-4.96%)
Jun 20, 2024 24.12 24.12 20.97 21.78 18,544 -2.16(-9.02%)
Jun 18, 2024 25.02 25.02 23.40 23.94 8,500 +0.00(+0.00%)
Jun 17, 2024 24.30 25.02 23.76 23.94 10,911 -1.44(-5.67%)
Jun 14, 2024 25.20 25.92 24.84 25.38 9,004 +0.18(+0.71%)
Jun 13, 2024 23.94 25.56 23.94 25.20 13,229 +0.72(+2.94%)
Jun 12, 2024 24.30 25.02 23.94 24.48 14,919 -0.36(-1.45%)
Jun 11, 2024 25.02 25.56 23.58 24.84 16,053 -0.36(-1.43%)
Jun 10, 2024 26.46 26.46 23.58 25.20 15,927 +0.00(+0.00%)
Jun 07, 2024 25.38 26.10 24.30 25.20 44,464 -2.52(-9.09%)
Jun 06, 2024 27.36 30.41 26.46 27.72 83,611 -2.34(-7.78%)
Jun 05, 2024 35.10 41.40 29.16 30.06 1,885,723 +5.04(+20.14%)
Jun 04, 2024 26.64 26.82 23.76 25.02 24,636 -1.62(-6.08%)
Jun 03, 2024 27.18 28.80 26.64 26.64 24,677 -1.80(-6.33%)
May 31, 2024 28.08 30.06 27.36 28.44 29,893 -1.80(-5.95%)
May 30, 2024 30.60 32.94 27.90 30.24 66,087 -1.26(-4.00%)
May 29, 2024 36.00 42.30 28.98 31.50 1,802,554 +4.50(+16.67%)
May 28, 2024 29.70 31.50 25.38 27.00 29,649 -3.24(-10.71%)
May 24, 2024 34.20 34.20 26.46 30.24 74,574 -4.50(-12.95%)
May 23, 2024 40.50 41.40 32.67 34.74 89,344 -6.12(-14.98%)
May 22, 2024 70.20 88.56 38.16 40.86 2,510,233 -2.34(-5.42%)
May 21, 2024 37.62 47.70 36.72 43.20 52,039 +6.30(+17.07%)
May 20, 2024 38.70 39.78 35.46 36.90 8,959 -0.54(-1.44%)
May 17, 2024 43.38 43.92 36.72 37.44 18,655 -8.28(-18.11%)
May 16, 2024 63.00 63.18 45.00 45.72 34,487 -16.92(-27.01%)
May 15, 2024 61.56 63.90 56.70 62.64 46,613 +6.48(+11.54%)
May 14, 2024 56.70 63.00 54.00 56.16 34,971 +2.52(+4.70%)
May 13, 2024 54.00 59.40 51.30 53.64 87,257 +6.66(+14.18%)
May 10, 2024 47.16 50.22 45.54 46.98 6,810 +1.62(+3.57%)
May 09, 2024 41.76 47.88 41.76 45.36 5,682 +1.44(+3.28%)
May 08, 2024 34.56 48.36 33.48 43.92 34,952 +5.82(+15.29%)
May 07, 2024 53.28 53.28 36.90 38.10 28,480 -11.80(-23.65%)
May 06, 2024 54.54 58.92 47.97 49.89 25,082 -5.64(-10.15%)
May 03, 2024 53.46 61.92 53.10 55.53 12,038 +0.18(+0.33%)
May 02, 2024 52.56 56.88 51.12 55.35 2,051 +2.98(+5.69%)
May 01, 2024 55.08 55.98 49.32 52.37 2,245 -2.08(-3.82%)
Apr 30, 2024 52.29 58.66 51.46 54.45 4,562 +2.09(+3.99%)
Apr 29, 2024 54.00 54.00 48.60 52.36 1,265 +0.07(+0.14%)
Apr 26, 2024 52.56 56.36 50.22 52.29 1,696 +1.71(+3.38%)
Apr 25, 2024 49.50 54.68 48.78 50.58 2,040 -0.72(-1.40%)
Apr 24, 2024 53.28 58.50 50.40 51.30 1,849 -3.42(-6.25%)
Apr 23, 2024 50.94 59.40 50.34 54.72 5,319 +3.33(+6.48%)
Apr 22, 2024 46.62 52.20 45.29 51.39 2,713 +4.77(+10.23%)
Apr 19, 2024 48.78 51.30 44.10 46.62 1,983 -2.16(-4.43%)
Apr 18, 2024 50.40 52.02 47.34 48.78 1,886 -3.42(-6.55%)
Apr 17, 2024 44.28 55.80 38.16 52.20 16,905 +7.92(+17.89%)
Apr 16, 2024 56.16 56.17 41.94 44.28 4,442 -15.48(-25.90%)
Apr 15, 2024 59.94 61.02 57.60 59.76 246 -1.26(-2.06%)
Apr 12, 2024 58.50 62.22 57.96 61.02 222 +2.88(+4.95%)
Apr 11, 2024 65.16 66.06 58.14 58.14 664 -4.68(-7.45%)
Apr 10, 2024 60.12 63.36 56.52 62.82 762 +5.40(+9.40%)
Apr 09, 2024 60.66 63.00 56.16 57.42 538 -3.24(-5.34%)
Apr 08, 2024 66.42 66.96 59.58 60.66 1,053 -2.52(-3.99%)
Apr 05, 2024 61.92 66.24 59.40 63.18 382 +4.14(+7.01%)
Apr 04, 2024 65.70 70.06 59.04 59.04 490 -4.32(-6.82%)
Apr 03, 2024 57.52 66.42 57.52 63.36 374 -0.18(-0.28%)
Apr 02, 2024 72.00 72.00 61.20 63.54 1,187 -4.86(-7.11%)
Apr 01, 2024 68.22 75.60 64.44 68.40 2,586 +3.60(+5.56%)
Mar 28, 2024 55.08 71.82 55.08 64.80 4,595 +9.18(+16.50%)
Mar 27, 2024 59.76 61.02 54.90 55.62 491 -5.58(-9.12%)
Mar 26, 2024 55.80 61.20 51.66 61.20 927 +7.20(+13.33%)
Mar 25, 2024 51.48 56.34 51.48 54.00 218 -0.27(-0.49%)
Mar 22, 2024 57.06 57.42 53.46 54.27 503 -2.43(-4.29%)
Mar 21, 2024 51.64 57.42 50.40 56.70 1,729 +5.22(+10.14%)
Mar 20, 2024 51.30 54.18 50.65 51.48 1,348 -0.72(-1.38%)
Mar 19, 2024 54.36 57.38 52.20 52.20 766 -2.19(-4.03%)
Mar 18, 2024 54.90 57.24 54.36 54.39 606 -0.33(-0.60%)
Mar 15, 2024 56.52 59.04 54.72 54.72 90 +0.34(+0.62%)
Mar 14, 2024 57.42 57.60 54.36 54.39 479 -3.03(-5.28%)
Mar 13, 2024 56.34 60.62 56.25 57.42 365 -0.90(-1.54%)
Mar 12, 2024 57.60 60.80 54.72 58.32 414 -2.16(-3.57%)
Mar 11, 2024 57.96 61.02 57.06 60.48 435 +0.54(+0.90%)
Mar 08, 2024 59.40 61.02 58.50 59.94 520 +0.00(+0.00%)
Mar 07, 2024 57.96 60.12 57.96 59.94 1,009 +2.59(+4.52%)
Mar 06, 2024 61.08 61.10 56.16 57.35 349 -2.05(-3.46%)
Mar 05, 2024 58.50 63.44 58.50 59.40 338 +0.00(+0.00%)
Mar 04, 2024 63.72 63.72 59.40 59.40 555 -5.40(-8.33%)
Mar 01, 2024 59.58 64.80 59.58 64.80 230 +2.43(+3.90%)
Feb 29, 2024 61.20 65.52 61.20 62.37 477 -0.45(-0.72%)
Feb 28, 2024 63.00 63.36 61.20 62.82 539 -0.72(-1.14%)
Feb 27, 2024 61.54 65.52 61.38 63.54 640 +0.00(+0.01%)
Feb 26, 2024 61.20 65.36 59.61 63.54 668 +3.78(+6.32%)
Feb 23, 2024 64.26 64.26 58.32 59.76 1,232 +0.72(+1.22%)
Feb 22, 2024 57.78 68.04 57.78 59.04 3,567 -0.54(-0.90%)
Feb 21, 2024 59.94 59.94 56.70 59.58 289 -0.36(-0.60%)
Feb 20, 2024 57.60 60.12 57.60 59.94 647 +2.34(+4.06%)
Feb 16, 2024 55.80 59.40 55.80 57.60 719 +1.80(+3.23%)
Feb 15, 2024 56.70 58.50 55.80 55.80 289 -0.36(-0.64%)
Feb 14, 2024 55.80 56.70 54.00 56.16 356 +0.36(+0.65%)
Feb 13, 2024 55.44 57.67 54.00 55.80 361 +0.18(+0.32%)
Feb 12, 2024 56.16 59.22 53.46 55.62 762 -1.98(-3.44%)
Feb 09, 2024 57.96 60.84 54.00 57.60 687 -2.34(-3.90%)
Feb 08, 2024 66.60 66.60 59.31 59.94 662 -3.42(-5.40%)
Feb 07, 2024 62.64 68.04 62.64 63.36 129 -0.72(-1.12%)
Feb 06, 2024 69.30 70.65 63.18 64.08 1,244 -3.26(-4.84%)
Feb 05, 2024 67.95 69.12 66.42 67.34 480 -0.61(-0.90%)
Feb 02, 2024 68.04 69.51 65.14 67.95 294 -0.36(-0.53%)
Feb 01, 2024 68.40 70.30 65.34 68.31 136 +2.25(+3.41%)
Jan 31, 2024 69.30 69.30 66.06 66.06 396 -2.34(-3.42%)
Jan 30, 2024 67.50 73.17 67.38 68.40 617 -3.87(-5.35%)
Jan 29, 2024 65.34 73.95 64.08 72.27 2,634 +6.93(+10.61%)
Jan 26, 2024 66.06 67.19 62.10 65.34 457 +1.44(+2.25%)
Jan 25, 2024 63.90 67.41 63.90 63.90 1,313 +1.36(+2.17%)
Jan 24, 2024 65.88 65.88 62.13 62.54 286 -2.08(-3.21%)
Jan 23, 2024 62.64 66.96 61.20 64.62 297 +0.90(+1.41%)
Jan 22, 2024 65.52 68.70 60.48 63.72 1,168 +3.24(+5.36%)
Jan 19, 2024 68.22 68.22 59.40 60.48 696 -4.32(-6.67%)
Jan 18, 2024 65.34 69.12 63.18 64.80 706 -1.80(-2.70%)
Jan 17, 2024 77.22 79.47 64.80 66.60 1,958 -12.60(-15.91%)
Jan 16, 2024 80.46 80.87 74.70 79.20 1,107 -1.26(-1.57%)
Jan 12, 2024 78.66 83.98 78.66 80.46 621 -1.80(-2.19%)
Jan 11, 2024 79.92 85.14 76.58 82.26 636 -0.54(-0.65%)
Jan 10, 2024 81.36 85.32 79.21 82.80 1,173 +1.26(+1.55%)
Jan 09, 2024 77.94 85.68 76.32 81.54 500 +2.13(+2.69%)
Jan 08, 2024 86.22 87.30 78.66 79.41 1,885 -7.89(-9.04%)
Jan 05, 2024 82.11 90.90 80.81 87.30 3,465 +5.04(+6.13%)
Jan 04, 2024 82.26 84.24 79.20 82.26 814 +0.43(+0.53%)
Jan 03, 2024 80.64 82.18 78.37 81.83 733 +0.83(+1.02%)
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.