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 -0.0276 (-2.87%)
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 28, 2021 96894 108359 96894 100170 0 +2770.70(+2.84%)
May 27, 2021 98280 102060 96894 97399 2 -2518.70(-2.52%)
May 26, 2021 98280 100800 97398 99918 1 +4032.00(+4.20%)
May 25, 2021 94374 97020 89713 95886 1 +7182.00(+8.10%)
May 24, 2021 94500 98784 88200 88704 3 -5796.00(-6.13%)
May 21, 2021 98910 98910 93870 94500 2 -4536.00(-4.58%)
May 20, 2021 99540 100800 94626 99036 3 -502.70(-0.51%)
May 19, 2021 102060 103194 97020 99539 1 -3781.30(-3.66%)
May 18, 2021 101178 107982 98288 103320 1 +0.00(+0.00%)
May 17, 2021 113400 113400 94752 103320 3 -9576.00(-8.48%)
May 14, 2021 114660 114660 112140 112896 1 -1764.00(-1.54%)
May 13, 2021 113526 115920 113526 114660 0 +1260.00(+1.11%)
May 12, 2021 116550 116550 113274 113400 0 -3780.00(-3.23%)
May 11, 2021 113400 118440 111888 117180 1 -630.00(-0.53%)
May 10, 2021 121212 122220 114660 117810 1 -4410.00(-3.61%)
May 07, 2021 120456 122220 119070 122220 0 +0.00(+0.00%)
May 06, 2021 119070 122220 119070 122220 0 +5229.00(+4.47%)
May 05, 2021 122094 122220 116991 116991 1 -3087.00(-2.57%)
May 04, 2021 121590 134388 119826 120078 1 -757.00(-0.63%)
May 03, 2021 133560 133560 120835 120835 1 -9575.00(-7.34%)
Apr 30, 2021 126126 131040 126126 130410 0 +2898.00(+2.27%)
Apr 29, 2021 129276 131670 127260 127512 0 -4158.00(-3.16%)
Apr 28, 2021 131418 131670 127260 131670 0 -126.00(-0.10%)
Apr 27, 2021 127009 133812 127009 131796 0 -2394.00(-1.78%)
Apr 26, 2021 131040 134190 126000 134190 1 +126.00(+0.09%)
Apr 23, 2021 132048 134820 129906 134064 0 +5418.00(+4.21%)
Apr 22, 2021 129654 131040 127890 128646 0 -630.00(-0.49%)
Apr 21, 2021 127386 129906 120456 129276 1 +882.00(+0.69%)
Apr 20, 2021 128016 137214 120078 128394 1 +504.00(+0.39%)
Apr 19, 2021 125622 138600 121086 127890 8 +15624.00(+13.92%)
Apr 16, 2021 151452 156822 109620 112266 24 -35910.00(-24.23%)
Apr 15, 2021 148302 151074 147168 148176 1 +2898.00(+1.99%)
Apr 14, 2021 155106 158760 142128 145278 2 -6426.00(-4.24%)
Apr 13, 2021 148806 159894 148680 151704 3 +4914.00(+3.35%)
Apr 12, 2021 144522 157247 142254 146790 5 +4410.00(+3.10%)
Apr 09, 2021 136836 142884 135261 142380 1 +7434.00(+5.51%)
Apr 08, 2021 138096 143640 134946 134946 0 -3150.00(-2.28%)
Apr 07, 2021 136584 140616 134568 138096 1 +2268.00(+1.67%)
Apr 06, 2021 134064 137844 134064 135828 0 +1701.00(+1.27%)
Apr 05, 2021 134190 144900 133812 134127 1 +567.00(+0.42%)
Apr 01, 2021 133812 142380 130074 133560 2 +2520.00(+1.92%)
Mar 31, 2021 117936 144648 117936 131040 5 +14616.00(+12.55%)
Mar 30, 2021 113652 117936 110880 116424 0 +504.00(+0.43%)
Mar 29, 2021 119700 119700 111497 115920 1 -3780.00(-3.16%)
Mar 26, 2021 110502 121842 107730 119700 3 +2016.00(+1.71%)
Mar 25, 2021 117180 125370 112518 117684 3 -1638.00(-1.37%)
Mar 24, 2021 105336 124992 105336 119322 5 +16758.00(+16.34%)
Mar 23, 2021 114786 115794 99036 102564 8 -10080.00(-8.95%)
Mar 22, 2021 112266 115668 107226 112644 3 +630.00(+0.56%)
Mar 19, 2021 115920 115920 110880 112014 1 +630.00(+0.57%)
Mar 18, 2021 115542 118188 110880 111384 3 -4788.00(-4.12%)
Mar 17, 2021 114660 117684 113148 116172 1 +3087.00(+2.73%)
Mar 16, 2021 119826 119826 112770 113085 7 -4977.00(-4.22%)
Mar 15, 2021 120834 122724 114030 118062 6 -1890.00(-1.58%)
Mar 12, 2021 127638 127764 119952 119952 4 -8568.00(-6.67%)
Mar 11, 2021 130914 130914 126000 128520 1 +2772.00(+2.20%)
Mar 10, 2021 128016 137214 117180 125748 6 -10458.00(-7.68%)
Mar 09, 2021 134820 139652 134820 136206 0 +1386.00(+1.03%)
Mar 08, 2021 135954 144270 134820 134820 0 +1890.00(+1.42%)
Mar 05, 2021 129528 132930 123102 132930 1 +1890.00(+1.44%)
Mar 04, 2021 140364 144623 119700 131040 4 -3402.00(-2.53%)
Mar 03, 2021 133938 142632 133686 134442 2 +756.00(+0.57%)
Mar 02, 2021 140112 143889 133182 133686 0 -6678.00(-4.76%)
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.