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

Siyata Mobile Inc (NQ: SYTA )

1.180 -0.030 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Jan 02, 2024 74.88 81.00 70.20 81.00 2,386 +5.22(+6.89%)
Dec 29, 2023 68.40 83.88 64.98 75.78 9,495 +13.14(+20.98%)
Dec 28, 2023 64.44 68.40 60.01 62.64 1,998 +4.14(+7.08%)
Dec 27, 2023 57.96 59.40 56.85 58.50 2,069 +0.81(+1.40%)
Dec 26, 2023 57.60 59.40 57.60 57.69 656 -1.71(-2.88%)
Dec 22, 2023 61.92 61.92 58.32 59.40 358 -1.44(-2.37%)
Dec 21, 2023 60.30 64.41 55.80 60.84 2,351 -0.90(-1.46%)
Dec 20, 2023 66.06 67.68 56.34 61.74 2,492 -3.46(-5.31%)
Dec 19, 2023 63.90 69.53 62.82 65.20 765 +1.26(+1.97%)
Dec 18, 2023 61.92 67.50 60.48 63.94 3,286 -3.92(-5.77%)
Dec 15, 2023 64.26 68.58 61.38 67.86 1,710 +5.04(+8.02%)
Dec 14, 2023 52.38 63.36 51.84 62.82 4,535 +10.44(+19.93%)
Dec 13, 2023 52.56 53.64 50.58 52.38 1,633 -0.34(-0.64%)
Dec 12, 2023 52.20 53.82 50.40 52.72 1,234 +0.88(+1.69%)
Dec 11, 2023 53.28 56.88 51.30 51.84 1,670 -2.54(-4.66%)
Dec 08, 2023 58.68 61.89 53.28 54.38 3,098 -4.48(-7.62%)
Dec 07, 2023 60.84 71.46 57.24 58.86 10,740 -0.54(-0.91%)
Dec 06, 2023 63.18 64.11 56.70 59.40 5,001 -5.04(-7.82%)
Dec 05, 2023 55.62 88.74 54.90 64.44 55,571 +8.64(+15.48%)
Dec 04, 2023 57.78 61.13 51.30 55.80 7,037 +1.75(+3.23%)
Dec 01, 2023 51.66 55.98 49.17 54.05 2,333 +2.27(+4.38%)
Nov 30, 2023 51.96 55.58 48.54 51.79 3,332 -0.34(-0.65%)
Nov 29, 2023 52.92 54.18 51.66 52.13 669 -2.29(-4.21%)
Nov 28, 2023 54.18 55.44 50.53 54.42 1,406 +0.24(+0.44%)
Nov 27, 2023 52.92 56.01 52.29 54.18 6,271 +1.26(+2.38%)
Nov 24, 2023 57.96 59.22 51.66 52.92 1,404 -2.52(-4.55%)
Nov 22, 2023 56.70 59.22 54.31 55.44 1,093 +0.00(+0.00%)
Nov 21, 2023 56.18 59.09 54.18 55.44 1,146 +1.02(+1.88%)
Nov 20, 2023 61.74 61.49 51.04 54.42 1,295 +2.63(+5.09%)
Nov 17, 2023 70.56 71.44 41.86 51.79 3,367 -16.51(-24.17%)
Nov 16, 2023 77.44 77.44 68.09 68.29 1,754 -12.35(-15.31%)
Nov 15, 2023 81.28 83.71 75.60 80.64 1,720 +2.85(+3.66%)
Nov 14, 2023 69.30 78.12 69.55 77.79 1,687 +3.07(+4.11%)
Nov 13, 2023 69.30 95.51 69.12 74.72 15,811 +3.45(+4.84%)
Nov 10, 2023 76.86 76.86 63.14 71.27 1,170 -2.19(-2.98%)
Nov 09, 2023 76.86 79.37 73.46 73.46 457 -2.14(-2.83%)
Nov 08, 2023 76.86 78.50 74.34 75.60 590 -0.25(-0.33%)
Nov 07, 2023 77.49 81.90 75.81 75.85 766 -2.92(-3.71%)
Nov 06, 2023 83.16 84.29 78.75 78.78 647 -3.63(-4.40%)
Nov 03, 2023 80.64 86.94 78.12 82.40 2,577 +2.78(+3.50%)
Nov 02, 2023 78.12 81.90 73.08 79.62 2,780 -2.91(-3.53%)
Nov 01, 2023 83.16 87.71 78.31 82.53 20,402 +0.63(+0.77%)
Oct 31, 2023 81.90 85.67 75.86 81.90 702 -0.49(-0.60%)
Oct 30, 2023 86.94 86.31 72.50 82.39 3,351 -2.24(-2.65%)
Oct 27, 2023 80.64 89.46 75.60 84.63 13,419 -77.28(-47.73%)
Oct 26, 2023 182.70 196.56 161.91 161.91 1,626 -19.04(-10.52%)
Oct 25, 2023 202.86 213.24 178.92 180.95 850 -24.42(-11.89%)
Oct 24, 2023 221.76 233.10 204.12 205.37 771 -21.43(-9.45%)
Oct 23, 2023 253.26 265.86 223.02 226.80 981 -36.54(-13.88%)
Oct 20, 2023 258.30 270.90 253.27 263.34 279 -1.26(-0.48%)
Oct 19, 2023 272.16 273.42 258.30 264.60 258 -7.56(-2.78%)
Oct 18, 2023 283.50 304.00 269.64 272.16 307 -15.12(-5.26%)
Oct 17, 2023 306.18 307.44 287.28 287.28 392 -21.42(-6.94%)
Oct 16, 2023 301.14 312.48 292.33 308.70 231 +7.90(+2.63%)
Oct 13, 2023 282.24 304.63 277.20 300.80 320 +16.04(+5.63%)
Oct 12, 2023 327.60 327.60 283.51 284.76 602 -44.10(-13.41%)
Oct 11, 2023 352.80 356.58 328.86 328.86 745 -65.52(-16.61%)
Oct 10, 2023 391.86 405.72 378.00 394.38 257 +2.52(+0.64%)
Oct 09, 2023 423.36 437.22 391.86 391.86 666 -30.24(-7.16%)
Oct 06, 2023 406.98 427.13 391.86 422.10 1,006 +20.16(+5.02%)
Oct 05, 2023 376.74 403.20 365.40 401.94 910 +31.50(+8.50%)
Oct 04, 2023 395.64 421.14 354.06 370.44 2,313 +11.34(+3.16%)
Oct 03, 2023 370.44 370.44 340.20 359.10 271 +12.60(+3.64%)
Oct 02, 2023 354.06 367.92 336.09 346.50 270 -8.82(-2.48%)
Sep 29, 2023 357.84 371.70 349.02 355.32 480 -8.82(-2.42%)
Sep 28, 2023 367.92 370.44 347.76 364.14 248 -1.26(-0.34%)
Sep 27, 2023 384.30 409.50 356.69 365.40 944 -5.04(-1.36%)
Sep 26, 2023 332.64 376.74 332.64 370.44 914 +42.84(+13.08%)
Sep 25, 2023 306.18 333.90 304.92 327.60 644 +21.42(+7.00%)
Sep 22, 2023 272.16 307.44 272.16 306.18 629 +36.54(+13.55%)
Sep 21, 2023 255.78 278.46 252.00 269.64 365 +11.34(+4.39%)
Sep 20, 2023 263.34 265.86 254.52 258.30 350 +0.00(+0.00%)
Sep 19, 2023 252.00 270.90 252.00 258.30 316 +3.78(+1.49%)
Sep 18, 2023 254.52 269.64 249.48 254.52 806 -15.12(-5.61%)
Sep 15, 2023 265.86 282.48 265.86 269.64 926 -14.49(-5.10%)
Sep 14, 2023 298.62 302.39 270.90 284.13 935 -14.84(-4.96%)
Sep 13, 2023 316.26 322.56 296.48 298.97 464 -16.03(-5.09%)
Sep 12, 2023 327.60 328.86 314.37 315.00 371 -11.34(-3.47%)
Sep 11, 2023 331.38 340.20 325.08 326.34 306 -8.82(-2.63%)
Sep 08, 2023 333.90 349.64 328.36 335.16 362 +1.26(+0.38%)
Sep 07, 2023 365.40 365.40 328.86 333.90 473 -35.28(-9.56%)
Sep 06, 2023 379.26 388.09 365.40 369.18 355 -17.64(-4.56%)
Sep 05, 2023 413.28 415.76 386.82 386.82 417 -23.94(-5.83%)
Sep 01, 2023 415.80 432.23 409.51 410.76 279 -5.04(-1.21%)
Aug 31, 2023 391.86 437.22 390.60 415.80 768 +26.46(+6.80%)
Aug 30, 2023 356.58 389.34 352.80 389.34 571 +27.72(+7.67%)
Aug 29, 2023 327.60 374.21 321.34 361.62 1,242 +28.98(+8.71%)
Aug 28, 2023 321.30 340.20 320.04 332.64 665 +6.30(+1.93%)
Aug 25, 2023 328.86 341.46 318.78 326.34 580 -7.56(-2.26%)
Aug 24, 2023 349.02 350.28 328.57 333.90 592 -13.86(-3.99%)
Aug 23, 2023 337.68 364.14 321.99 347.76 1,304 +22.68(+6.98%)
Aug 22, 2023 341.46 342.72 316.26 325.08 816 -20.16(-5.84%)
Aug 21, 2023 380.52 380.52 342.72 345.24 1,244 -34.02(-8.97%)
Aug 18, 2023 393.12 403.20 378.00 379.26 776 -26.46(-6.52%)
Aug 17, 2023 458.64 464.90 401.94 405.72 2,229 -59.22(-12.74%)
Aug 16, 2023 486.36 496.44 454.86 464.94 3,407 -55.44(-10.65%)
Aug 15, 2023 543.06 641.34 482.58 520.38 55,038 +102.06(+24.40%)
Aug 14, 2023 446.04 447.21 407.23 418.32 2,163 -35.28(-7.78%)
Aug 11, 2023 424.62 479.27 396.90 453.60 3,854 +56.70(+14.29%)
Aug 10, 2023 437.22 439.74 390.60 396.90 1,832 -56.70(-12.50%)
Aug 09, 2023 495.18 514.28 393.62 453.60 6,389 -94.50(-17.24%)
Aug 08, 2023 630.00 630.00 516.60 548.10 2,522 -28.98(-5.02%)
Aug 07, 2023 598.50 598.50 526.68 577.08 1,439 -34.02(-5.57%)
Aug 04, 2023 614.88 640.08 569.52 611.10 2,948 -44.10(-6.73%)
Aug 03, 2023 723.24 778.68 592.20 655.20 10,578 +75.60(+13.04%)
Aug 02, 2023 504.00 588.42 516.60 579.60 3,199 +44.10(+8.24%)
Aug 01, 2023 553.14 553.14 522.90 535.50 1,198 +1.26(+0.24%)
Jul 31, 2023 554.40 554.40 521.64 534.24 1,048 -13.86(-2.53%)
Jul 28, 2023 564.48 564.48 509.04 548.10 1,360 -6.30(-1.14%)
Jul 27, 2023 565.74 577.08 541.80 554.40 950 -17.64(-3.08%)
Jul 26, 2023 541.80 601.02 539.28 572.04 812 +22.68(+4.13%)
Jul 25, 2023 567.00 567.00 538.02 549.36 638 +15.12(+2.83%)
Jul 24, 2023 564.48 564.48 525.42 534.24 888 -41.58(-7.22%)
Jul 21, 2023 597.24 604.80 555.66 575.82 1,441 -21.42(-3.59%)
Jul 20, 2023 635.04 646.38 592.20 597.24 1,116 -26.46(-4.24%)
Jul 19, 2023 655.20 655.20 606.06 623.70 1,136 +6.30(+1.02%)
Jul 18, 2023 614.88 648.90 604.80 617.40 1,038 +0.00(+0.00%)
Jul 17, 2023 648.90 650.16 603.54 617.40 1,704 -30.24(-4.67%)
Jul 14, 2023 642.60 666.54 630.00 647.64 1,868 -20.16(-3.02%)
Jul 13, 2023 680.40 718.20 655.20 667.80 1,933 -25.20(-3.64%)
Jul 12, 2023 691.74 719.46 651.42 693.00 2,462 +2.52(+0.36%)
Jul 11, 2023 749.70 749.70 680.40 690.48 4,950 -221.76(-24.31%)
Jul 10, 2023 882.00 995.40 819.00 912.24 6,936 +131.04(+16.77%)
Jul 07, 2023 716.94 816.48 680.40 781.20 2,595 +80.64(+11.51%)
Jul 06, 2023 701.82 718.20 676.62 700.56 1,587 +0.00(+0.00%)
Jul 05, 2023 694.26 705.60 666.54 700.56 607 +0.00(+0.00%)
Jul 03, 2023 711.90 730.80 686.70 700.56 484 +15.12(+2.21%)
Jun 30, 2023 680.40 728.28 661.50 685.44 620 -42.84(-5.88%)
Jun 29, 2023 680.40 819.00 670.32 728.28 892 +28.98(+4.14%)
Jun 28, 2023 675.36 729.54 645.12 699.30 1,062 -30.24(-4.15%)
Jun 27, 2023 693.00 729.54 621.18 729.54 2,718 -389.34(-34.80%)
Jun 26, 2023 1140 1179 1058 1119 441 -52.92(-4.52%)
Jun 23, 2023 1260 1260 1140 1172 289 -44.10(-3.63%)
Jun 22, 2023 1298 1298 1174 1216 896 +66.78(+5.81%)
Jun 21, 2023 1184 1197 1109 1149 232 -50.40(-4.20%)
Jun 20, 2023 1260 1283 1134 1200 328 -22.68(-1.86%)
Jun 16, 2023 1260 1338 1196 1222 443 -37.80(-3.00%)
Jun 15, 2023 1236 1386 1197 1260 471 -158.76(-11.19%)
May 08, 2023 1418 1469 1411 1419 78 -5.04(-0.35%)
May 05, 2023 1373 1446 1354 1424 99 +36.54(+2.63%)
May 04, 2023 1386 1434 1326 1387 80 -12.60(-0.90%)
May 03, 2023 1373 1470 1326 1400 192 +25.20(+1.83%)
May 02, 2023 1313 1386 1313 1375 84 +6.30(+0.46%)
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.