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 -0.0256 (-2.67%)
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 (%)
May 31, 2023 1191 1191 1109 1134 172 -17.64(-1.53%)
May 30, 2023 1260 1235 1084 1152 398 -20.16(-1.72%)
May 26, 2023 1446 1446 1008 1172 1,149 -245.70(-17.33%)
May 25, 2023 1712 1827 1409 1418 2,490 -264.60(-15.73%)
May 24, 2023 1668 1720 1562 1682 227 +49.14(+3.01%)
May 23, 2023 1599 1651 1562 1633 67 +1.26(+0.08%)
May 22, 2023 1600 1678 1526 1632 125 +37.80(+2.37%)
May 19, 2023 1570 1599 1513 1594 101 +44.10(+2.85%)
May 18, 2023 1575 1575 1480 1550 103 +41.58(+2.76%)
May 17, 2023 1499 1612 1449 1508 238 +59.22(+4.09%)
May 16, 2023 1764 1794 1386 1449 355 -191.52(-11.67%)
May 15, 2023 1852 1889 1641 1641 214 -123.48(-7.00%)
May 12, 2023 1638 1889 1578 1764 321 +190.26(+12.09%)
May 11, 2023 1565 1628 1487 1574 102 +11.34(+0.73%)
May 10, 2023 1618 1688 1512 1562 171 -31.50(-1.98%)
May 09, 2023 1415 1638 1415 1594 368 +175.14(+12.34%)
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%)
May 01, 2023 1387 1399 1302 1368 127 -18.90(-1.36%)
Apr 28, 2023 1436 1480 1292 1387 133 -16.38(-1.17%)
Apr 27, 2023 1468 1468 1375 1404 110 +35.28(+2.58%)
Apr 26, 2023 1386 1459 1328 1368 105 +7.56(+0.56%)
Apr 25, 2023 1354 1469 1281 1361 244 -35.28(-2.53%)
Apr 24, 2023 1449 1512 1366 1396 232 -115.92(-7.67%)
Apr 21, 2023 1589 1670 1512 1512 180 -126.00(-7.69%)
Apr 20, 2023 1714 1714 1512 1638 165 -75.60(-4.41%)
Apr 19, 2023 1444 1889 1392 1714 753 +267.12(+18.47%)
Apr 18, 2023 1525 1584 1386 1446 393 -89.46(-5.82%)
Apr 17, 2023 1575 1575 1512 1536 118 -1.26(-0.08%)
Apr 14, 2023 1639 1652 1457 1537 296 -94.50(-5.79%)
Apr 13, 2023 1537 1764 1512 1632 209 +117.18(+7.74%)
Apr 12, 2023 1512 1537 1449 1515 183 -94.50(-5.87%)
Apr 11, 2023 1575 1632 1575 1609 109 +3.78(+0.24%)
Apr 10, 2023 1764 1736 1480 1605 314 -51.66(-3.12%)
Apr 06, 2023 1701 1760 1638 1657 197 -44.10(-2.59%)
Apr 05, 2023 1919 1984 1274 1701 376 -238.14(-12.28%)
Apr 04, 2023 2003 2015 1896 1939 178 -32.76(-1.66%)
Apr 03, 2023 1997 2060 1890 1972 330 +50.40(+2.62%)
Mar 31, 2023 2142 2268 1806 1922 973 -461.16(-19.35%)
Mar 30, 2023 2409 2575 2274 2383 66 -149.94(-5.92%)
Mar 29, 2023 2520 2646 2332 2533 138 +113.40(+4.69%)
Mar 28, 2023 2268 2500 2229 2419 181 +148.68(+6.55%)
Mar 27, 2023 2268 2293 2163 2271 77 +80.64(+3.68%)
Mar 24, 2023 2084 2243 2082 2190 60 +55.44(+2.60%)
Mar 23, 2023 2243 2243 2079 2134 69 -6.30(-0.29%)
Mar 22, 2023 2167 2258 2092 2141 85 -88.20(-3.96%)
Mar 21, 2023 2066 2267 2066 2229 120 +189.00(+9.26%)
Mar 20, 2023 2058 2180 2029 2040 153 -49.14(-2.35%)
Mar 17, 2023 2158 2202 2016 2089 214 -78.12(-3.60%)
Mar 16, 2023 2201 2306 2092 2167 224 -99.54(-4.39%)
Mar 15, 2023 2287 2306 2180 2267 258 -139.86(-5.81%)
Mar 14, 2023 2627 2627 2268 2407 455 -272.16(-10.16%)
Mar 13, 2023 3005 3014 2461 2679 478 -343.98(-11.38%)
Mar 10, 2023 3024 3359 2659 3023 792 +34.02(+1.14%)
Mar 09, 2023 2646 3339 2558 2989 991 +346.50(+13.11%)
Mar 08, 2023 3125 3213 2457 2642 792 -633.78(-19.35%)
Mar 07, 2023 2520 3364 2470 3276 1,256 +801.36(+32.38%)
Mar 06, 2023 2394 2645 2331 2475 455 +93.24(+3.92%)
Mar 03, 2023 2258 2394 2249 2381 213 +191.52(+8.75%)
Mar 02, 2023 2268 2269 2113 2190 138 -139.86(-6.00%)
Mar 01, 2023 2394 2514 2268 2330 150 -64.26(-2.68%)
Feb 28, 2023 2394 2633 2281 2394 462 -56.70(-2.31%)
Feb 27, 2023 2243 2454 2230 2451 423 +221.76(+9.95%)
Feb 24, 2023 2336 2355 2092 2229 256 -39.06(-1.72%)
Feb 23, 2023 2191 2331 2079 2268 564 +296.10(+15.02%)
Feb 22, 2023 2049 2083 1903 1972 157 -158.76(-7.45%)
Feb 21, 2023 2015 2385 1959 2131 662 +215.46(+11.25%)
Feb 17, 2023 1914 1978 1813 1915 128 -13.86(-0.72%)
Feb 16, 2023 1948 1984 1903 1929 95 -16.38(-0.84%)
Feb 15, 2023 1947 1987 1903 1945 103 -1.26(-0.06%)
Feb 14, 2023 1890 2042 1890 1947 110 +40.32(+2.12%)
Feb 13, 2023 2016 2016 1827 1906 98 -18.90(-0.98%)
Feb 10, 2023 2063 2064 1890 1925 161 -127.26(-6.20%)
Feb 09, 2023 2142 2139 2041 2053 155 -75.60(-3.55%)
Feb 08, 2023 2170 2179 2070 2128 82 -12.60(-0.59%)
Feb 07, 2023 2180 2204 2092 2141 153 +7.56(+0.35%)
Feb 06, 2023 2167 2167 2079 2133 136 +1.26(+0.06%)
Feb 03, 2023 2142 2260 2079 2132 196 -75.60(-3.42%)
Feb 02, 2023 2058 2300 2058 2208 403 +109.62(+5.23%)
Feb 01, 2023 2016 2110 2016 2098 213 -18.90(-0.89%)
Jan 31, 2023 2114 2129 2005 2117 184 +6.30(+0.30%)
Jan 30, 2023 2100 2180 2036 2110 188 +11.34(+0.54%)
Jan 27, 2023 2117 2142 2025 2099 217 +10.08(+0.48%)
Jan 26, 2023 2186 2186 2083 2089 243 -97.02(-4.44%)
Jan 25, 2023 2243 2268 2082 2186 269 -56.70(-2.53%)
Jan 24, 2023 2268 2306 2186 2243 354 +40.32(+1.83%)
Jan 23, 2023 2142 2268 2063 2202 321 +46.62(+2.16%)
Jan 20, 2023 2268 2305 2054 2156 537 -206.64(-8.75%)
Jan 19, 2023 2229 2385 1638 2362 3,377 -850.50(-26.47%)
Jan 18, 2023 3528 3679 3150 3213 1,985 +315.00(+10.87%)
Jan 17, 2023 2772 2961 2633 2898 209 +214.20(+7.98%)
Jan 13, 2023 2738 2751 2526 2684 120 -25.20(-0.93%)
Jan 12, 2023 2434 2772 2395 2709 172 +201.60(+8.04%)
Jan 11, 2023 2431 2507 2350 2507 93 -70.56(-2.74%)
Jan 10, 2023 2594 2681 2218 2578 267 -5.04(-0.20%)
Jan 09, 2023 2520 2709 2337 2583 636 +419.58(+19.39%)
Jan 06, 2023 2016 2199 1966 2163 226 +85.68(+4.12%)
Jan 05, 2023 2143 2205 2003 2078 320 -190.26(-8.39%)
Jan 04, 2023 2709 2804 2104 2268 1,456 +252.00(+12.50%)
Jan 03, 2023 1764 2041 1827 2016 78 +88.20(+4.58%)
Dec 30, 2022 1890 1978 1890 1928 73 -73.08(-3.65%)
Dec 29, 2022 1953 2042 1903 2001 61 +46.62(+2.39%)
Dec 28, 2022 1890 2046 1887 1954 71 +2.52(+0.13%)
Dec 27, 2022 2016 2079 1903 1952 38 -64.26(-3.19%)
Dec 23, 2022 1929 2085 1890 2016 51 +102.06(+5.33%)
Dec 22, 2022 1890 1990 1714 1914 114 +70.56(+3.83%)
Dec 21, 2022 1890 2002 1840 1843 92 -75.60(-3.94%)
Dec 20, 2022 1879 1953 1783 1919 42 +17.64(+0.93%)
Dec 19, 2022 1932 2013 1802 1901 95 -100.80(-5.03%)
Dec 16, 2022 2020 2039 1890 2002 129 -114.66(-5.42%)
Dec 15, 2022 2268 2293 2015 2117 85 -131.04(-5.83%)
Dec 14, 2022 2142 2466 2080 2248 182 +30.24(+1.36%)
Dec 13, 2022 2092 2302 2044 2218 198 +238.14(+12.03%)
Dec 12, 2022 1889 2041 1714 1979 188 +89.46(+4.73%)
Dec 09, 2022 1918 1928 1764 1890 59 +104.58(+5.86%)
Dec 08, 2022 1739 1843 1739 1785 56 +55.44(+3.20%)
Dec 07, 2022 1711 1840 1711 1730 85 -160.02(-8.47%)
Dec 06, 2022 2016 2016 1827 1890 150 -85.68(-4.34%)
Dec 05, 2022 2016 2117 1953 1976 104 -95.76(-4.62%)
Dec 02, 2022 1972 2127 1893 2071 146 -51.66(-2.43%)
Dec 01, 2022 2185 2268 2107 2123 123 -138.60(-6.13%)
Nov 30, 2022 2339 2339 2112 2262 249 -55.44(-2.39%)
Nov 29, 2022 2432 2463 2214 2317 201 -110.88(-4.57%)
Nov 28, 2022 2325 2683 2306 2428 308 +79.38(+3.38%)
Nov 25, 2022 2205 2451 2205 2349 130 +148.68(+6.76%)
Nov 23, 2022 2268 2381 2079 2200 374 -129.78(-5.57%)
Nov 22, 2022 2381 2413 2145 2330 408 -117.18(-4.79%)
Nov 21, 2022 1890 2621 1827 2447 1,177 +506.52(+26.10%)
Nov 18, 2022 2040 2104 1920 1940 331 -99.54(-4.88%)
Nov 17, 2022 1963 2041 1780 2040 477 -47.88(-2.29%)
Nov 16, 2022 2268 2302 1993 2088 723 -273.42(-11.58%)
Nov 15, 2022 3131 3289 2281 2361 5,729 +282.24(+13.58%)
Nov 14, 2022 1732 2254 1603 2079 2,220 +441.00(+26.92%)
Nov 11, 2022 1701 1701 1537 1638 419 +66.78(+4.25%)
Nov 10, 2022 1418 1571 1397 1571 304 +210.42(+15.46%)
Nov 09, 2022 1449 1512 1324 1361 203 -126.00(-8.47%)
Nov 08, 2022 1605 1605 1414 1487 369 -131.04(-8.10%)
Nov 07, 2022 1696 1696 1535 1618 134 -45.36(-2.73%)
Nov 04, 2022 1598 1677 1525 1663 273 +139.86(+9.18%)
Nov 03, 2022 1540 1593 1480 1523 174 -27.72(-1.79%)
Nov 02, 2022 1638 1540 1551 259 -74.34(-4.57%)
Nov 01, 2022 1857 1857 1540 1625 432 -51.66(-3.08%)
Oct 31, 2022 1575 1698 1472 1677 668 +46.62(+2.86%)
Oct 28, 2022 1638 1702 1575 1630 315 -37.80(-2.27%)
Oct 27, 2022 1827 1889 1552 1668 511 -162.54(-8.88%)
Oct 26, 2022 1801 2010 1783 1831 808 +35.28(+1.96%)
Oct 25, 2022 1764 1872 1734 1796 333 +13.86(+0.78%)
Oct 24, 2022 1814 1884 1764 1782 286 -69.30(-3.74%)
Oct 21, 2022 1809 1890 1764 1851 367 +39.06(+2.16%)
Oct 20, 2022 1817 1927 1764 1812 359 -76.86(-4.07%)
Oct 19, 2022 1827 1953 1701 1889 695 +123.48(+7.00%)
Oct 18, 2022 1940 1977 1710 1765 585 -250.74(-12.44%)
Oct 17, 2022 2010 2109 1900 2016 645 -93.24(-4.42%)
Oct 14, 2022 1978 2142 1808 2109 1,162 +219.24(+11.60%)
Oct 13, 2022 1959 2070 1707 1890 924 +127.26(+7.22%)
Oct 12, 2022 1790 1983 1649 1763 1,368 +136.08(+8.37%)
Oct 11, 2022 1559 1726 1542 1627 802 +57.96(+3.69%)
Oct 10, 2022 1756 1827 1531 1569 1,564 -2288.16(-59.33%)
Oct 07, 2022 4057 4082 3781 3857 19 -207.90(-5.11%)
Oct 06, 2022 4630 4630 3881 4065 11 -471.24(-10.39%)
Oct 05, 2022 4536 4662 4221 4536 25 +127.26(+2.89%)
Oct 04, 2022 4158 4568 4032 4409 43 +404.46(+10.10%)
Oct 03, 2022 4035 4081 3665 4004 13 +161.28(+4.20%)
Sep 30, 2022 3654 4007 3610 3843 11 +45.36(+1.19%)
Sep 29, 2022 4070 4284 3654 3798 17 -398.16(-9.49%)
Sep 28, 2022 3906 4284 3780 4196 29 +177.66(+4.42%)
Sep 27, 2022 4410 4410 3975 4018 17 -139.86(-3.36%)
Sep 26, 2022 4675 4719 4095 4158 32 -604.80(-12.70%)
Sep 23, 2022 5059 5669 4668 4763 74 -607.32(-11.31%)
Sep 22, 2022 6048 6174 5041 5370 313 +607.32(+12.75%)
Sep 21, 2022 5166 5292 4662 4763 45 -529.20(-10.00%)
Sep 20, 2022 5773 5909 5040 5292 30 -630.00(-10.64%)
Sep 19, 2022 6287 6426 5683 5922 20 -264.60(-4.28%)
Sep 16, 2022 6665 6703 5922 6187 28 -604.80(-8.91%)
Sep 15, 2022 6678 7132 6616 6791 21 -390.60(-5.44%)
Sep 14, 2022 7560 7585 7056 7182 15 -273.42(-3.67%)
Sep 13, 2022 7686 7938 7371 7455 18 -481.32(-6.06%)
Sep 12, 2022 8180 8305 7812 7937 10 -250.74(-3.06%)
Sep 09, 2022 7812 8190 7812 8187 14 +187.74(+2.35%)
Sep 08, 2022 7938 8001 7573 8000 22 -1.26(-0.02%)
Sep 07, 2022 8190 8311 7900 8001 10 -105.84(-1.31%)
Sep 06, 2022 7900 8442 7900 8107 7 -83.16(-1.02%)
Sep 02, 2022 8442 8788 7648 8190 16 +0.00(+0.00%)
Sep 01, 2022 8694 8694 7938 8190 12 -532.98(-6.11%)
Aug 31, 2022 9072 9072 8568 8723 14 -349.02(-3.85%)
Aug 30, 2022 8317 9324 8317 9072 68 +982.80(+12.15%)
Aug 29, 2022 8064 8429 7963 8089 43 -444.78(-5.21%)
Aug 26, 2022 8820 8946 7942 8534 66 -160.02(-1.84%)
Aug 25, 2022 9212 9403 8568 8694 24 -269.64(-3.01%)
Aug 24, 2022 9072 9550 8946 8964 20 -210.42(-2.29%)
Aug 23, 2022 9828 9891 9072 9174 20 -545.58(-5.61%)
Aug 22, 2022 10332 10332 9702 9720 11 -458.66(-4.51%)
Aug 19, 2022 10458 10584 9451 10178 34 -153.70(-1.49%)
Aug 18, 2022 10080 10332 9702 10332 28 +376.74(+3.78%)
Aug 17, 2022 10206 10457 9453 9955 14 -417.04(-4.02%)
Aug 16, 2022 10333 10458 10080 10372 11 +166.30(+1.63%)
Aug 15, 2022 10458 10558 10080 10206 7 -439.70(-4.13%)
Aug 12, 2022 10584 10710 10086 10646 16 +103.30(+0.98%)
Aug 11, 2022 10080 10657 9728 10542 24 +430.90(+4.26%)
Aug 10, 2022 9702 10156 9556 10112 15 +313.74(+3.20%)
Aug 09, 2022 9450 9828 9450 9798 14 -61.74(-0.63%)
Aug 08, 2022 9828 9955 9702 9860 13 -129.78(-1.30%)
Aug 05, 2022 9804 10181 9595 9989 24 +399.42(+4.17%)
Aug 04, 2022 9450 10584 9072 9590 85 +15.12(+0.16%)
Aug 03, 2022 9261 9827 9009 9575 23 +224.28(+2.40%)
Aug 02, 2022 9072 9687 8820 9350 16 +379.26(+4.23%)
Aug 01, 2022 9072 9576 8821 8971 22 -352.80(-3.78%)
Jul 29, 2022 10080 10206 9072 9324 38 -693.00(-6.92%)
Jul 28, 2022 10206 10332 9716 10017 36 -187.70(-1.84%)
Jul 27, 2022 10458 10710 10080 10205 21 -316.30(-3.01%)
Jul 26, 2022 10458 10836 10332 10521 20 -181.40(-1.69%)
Jul 25, 2022 11088 11151 10332 10702 28 -240.70(-2.20%)
Jul 22, 2022 11466 11466 10836 10943 19 -520.40(-4.54%)
Jul 21, 2022 11592 11718 10351 11464 37 -229.30(-1.96%)
Jul 20, 2022 11970 12082 11353 11693 60 +37.80(+0.32%)
Jul 19, 2022 12180 12222 11466 11655 54 -449.80(-3.72%)
Jul 18, 2022 12600 12852 11970 12105 31 -385.60(-3.09%)
Jul 15, 2022 12726 12852 12386 12490 21 -487.60(-3.76%)
Jul 14, 2022 12600 12978 12348 12978 36 +501.50(+4.02%)
Jul 13, 2022 12474 12978 12367 12476 24 -123.50(-0.98%)
Jul 12, 2022 12726 12978 12348 12600 15 -126.00(-0.99%)
Jul 11, 2022 12852 13104 12600 12726 18 -378.00(-2.88%)
Jul 08, 2022 12978 13734 12726 13104 25 -252.00(-1.89%)
Jul 07, 2022 13230 13608 13104 13356 22 -378.00(-2.75%)
Jul 06, 2022 12726 13860 12600 13734 55 +882.00(+6.86%)
Jul 05, 2022 12096 13104 12010 12852 80 -504.00(-3.77%)
Jul 01, 2022 13608 14238 13230 13356 48 -378.00(-2.75%)
Jun 30, 2022 14616 14747 13608 13734 39 -1134.00(-7.63%)
Jun 29, 2022 14238 14868 14238 14868 30 +252.00(+1.72%)
Jun 28, 2022 16002 16632 14364 14616 103 -1890.00(-11.45%)
Jun 27, 2022 17262 17640 16128 16506 289 -1512.00(-8.39%)
Jun 24, 2022 18396 19152 17010 18018 60 +126.00(+0.70%)
Jun 23, 2022 18648 19530 16885 17892 159 -756.00(-4.05%)
Jun 22, 2022 16254 20412 15750 18648 370 +2142.00(+12.98%)
Jun 21, 2022 15750 17010 15120 16506 75 +756.00(+4.80%)
Jun 17, 2022 16128 16506 15498 15750 38 -378.00(-2.34%)
Jun 16, 2022 14868 16632 14742 16128 109 +882.00(+5.79%)
Jun 15, 2022 14742 15498 14490 15246 38 +504.00(+3.42%)
Jun 14, 2022 14364 15246 14364 14742 37 -378.00(-2.50%)
Jun 13, 2022 14994 15120 14112 15120 49 -252.00(-1.64%)
Jun 10, 2022 14616 16884 13986 15372 73 +252.00(+1.67%)
Jun 09, 2022 16380 17262 14868 15120 154 -2394.00(-13.67%)
Jun 08, 2022 16632 18648 14616 17514 403 +2394.00(+15.83%)
Jun 07, 2022 13734 16128 13482 15120 332 +1134.00(+8.11%)
Jun 06, 2022 14112 14238 13356 13986 37 -126.00(-0.89%)
Jun 03, 2022 14364 14490 13734 14112 22 -252.00(-1.75%)
Jun 02, 2022 13608 14994 13561 14364 51 +519.10(+3.75%)
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.