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 (%)
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%)
Oct 01, 2021 43596 44730 41832 44352 2 +882.00(+2.03%)
Sep 30, 2021 43344 43974 42349 43470 2 +0.00(+0.00%)
Sep 29, 2021 45108 45108 41832 43470 8 -1638.00(-3.63%)
Sep 28, 2021 46368 46368 43596 45108 7 -1260.00(-2.72%)
Sep 27, 2021 47502 48132 46116 46368 3 -1386.00(-2.90%)
Sep 24, 2021 47880 48132 46242 47754 3 -504.00(-1.04%)
Sep 23, 2021 48888 49896 46746 48258 7 +378.00(+0.79%)
Sep 22, 2021 47502 48258 46116 47880 6 -252.00(-0.52%)
Sep 21, 2021 45360 50400 45234 48132 13 +2268.00(+4.95%)
Sep 20, 2021 47628 47754 44353 45864 6 -2142.00(-4.46%)
Sep 17, 2021 43848 48122 43218 48006 19 +4284.00(+9.80%)
Sep 16, 2021 44478 44856 42147 43722 6 -252.00(-0.57%)
Sep 15, 2021 45990 47628 44226 43974 7 -2268.00(-4.90%)
Sep 14, 2021 47250 48389 45990 46242 7 -2268.00(-4.68%)
Sep 13, 2021 49392 50022 47502 48510 9 -1764.00(-3.51%)
Sep 10, 2021 48888 50274 47628 50274 7 +2016.00(+4.18%)
Sep 09, 2021 47880 49014 46746 48258 9 +504.00(+1.06%)
Sep 08, 2021 48636 50138 46746 47754 8 -882.00(-1.81%)
Sep 07, 2021 50652 51156 47502 48636 13 -1134.00(-2.28%)
Sep 03, 2021 51786 52164 49266 49770 15 -2394.00(-4.59%)
Sep 02, 2021 53172 54054 51345 52164 21 -1890.00(-3.50%)
Sep 01, 2021 52290 54810 51408 54054 32 -2142.00(-3.81%)
Aug 31, 2021 61740 62496 50778 56196 487 +8568.00(+17.99%)
Aug 30, 2021 50400 51660 46242 47628 34 +1260.00(+2.72%)
Aug 27, 2021 54306 55818 44856 46368 29 -6174.00(-11.75%)
Aug 26, 2021 58842 58914 51534 52542 14 -5221.40(-9.04%)
Aug 25, 2021 61236 62748 53928 57763 15 -4984.60(-7.94%)
Aug 24, 2021 64638 64890 59094 62748 18 +756.00(+1.22%)
Aug 23, 2021 63252 93744 58338 61992 89 +378.00(+0.61%)
Aug 20, 2021 64836 64836 59976 61614 3 -4914.00(-7.39%)
Aug 19, 2021 66150 69300 64890 66528 0 +996.70(+1.52%)
Aug 18, 2021 69300 70434 64512 65531 1 -3768.70(-5.44%)
Aug 17, 2021 70434 70434 69300 69300 0 -2142.00(-3.00%)
Aug 16, 2021 73710 73710 69300 71442 0 -2268.00(-3.08%)
Aug 13, 2021 72828 75726 72198 73710 1 +4037.00(+5.79%)
Aug 12, 2021 64512 70812 64386 69673 0 +4405.00(+6.75%)
Aug 11, 2021 71820 71820 64764 65268 3 -6552.00(-9.12%)
Aug 10, 2021 73080 74088 69300 71820 1 -1260.00(-1.72%)
Aug 09, 2021 73206 75474 70699 73080 1 -3780.00(-4.92%)
Aug 06, 2021 83748 83748 69174 76860 3 +378.00(+0.49%)
Aug 05, 2021 77868 80640 76482 76482 3 -2898.00(-3.65%)
Aug 04, 2021 77616 86562 76356 79380 3 +0.00(+0.00%)
Aug 03, 2021 84420 86436 78120 79380 2 -3268.40(-3.95%)
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.