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 (%)
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%)
Nov 01, 2021 49770 51156 48006 48888 62 -4410.00(-8.27%)
Oct 29, 2021 53802 59724 49140 53298 196 -630.00(-1.17%)
Oct 28, 2021 50400 53928 911 -12852.00(-19.25%)
Oct 27, 2021 36288 121968 35658 66780 11,657 +30366.00(+83.39%)
Oct 26, 2021 37674 36414 23 +882.00(+2.48%)
Oct 25, 2021 33390 37800 33390 35532 38 +2142.00(+6.42%)
Oct 22, 2021 35406 35910 32760 33390 22 -3150.00(-8.62%)
Oct 21, 2021 37926 38178 35658 36540 25 -2520.00(-6.45%)
Oct 20, 2021 35910 39942 35406 39060 118 +3780.00(+10.71%)
Oct 19, 2021 37548 37548 34902 35280 34 -3024.00(-7.89%)
Oct 18, 2021 35658 48006 36036 38304 296 +2268.00(+6.29%)
Oct 15, 2021 34020 37800 34020 36036 61 -7686.00(-17.58%)
Oct 14, 2021 45108 47627 42840 43722 11 -1512.00(-3.34%)
Oct 13, 2021 42462 46241 40950 45234 19 +2142.00(+4.97%)
Oct 12, 2021 43218 44604 41076 43092 4 +1386.00(+3.32%)
Oct 11, 2021 41580 42210 40446 41706 2 +630.00(+1.53%)
Oct 08, 2021 41202 42084 39690 41076 2 -252.00(-0.61%)
Oct 07, 2021 40950 41958 40543 41328 3 +504.00(+1.23%)
Oct 06, 2021 43092 43092 39690 40824 4 -2268.00(-5.26%)
Oct 05, 2021 41832 43848 41454 43092 5 +1638.00(+3.95%)
Oct 04, 2021 43596 43722 40572 41454 5 -2898.00(-6.53%)
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.