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 (%)
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%)
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%)
Aug 02, 2021 85050 87066 82215 82648 0 -2401.60(-2.82%)
Jul 30, 2021 84924 88679 82341 85050 0 -378.00(-0.44%)
Jul 29, 2021 85680 93114 83790 85428 4 +3520.40(+4.30%)
Jul 28, 2021 86436 87337 81908 81908 1 -2638.40(-3.12%)
Jul 27, 2021 88326 93996 82782 84546 10 -6300.00(-6.93%)
Jul 26, 2021 87822 92484 87822 90846 0 +3037.90(+3.46%)
Jul 23, 2021 92988 92988 87808 87808 0 -4801.90(-5.19%)
Jul 22, 2021 90846 93415 90846 92610 0 +1762.70(+1.94%)
Jul 21, 2021 92358 92358 90720 90847 0 +757.30(+0.84%)
Jul 20, 2021 85612 94501 85534 90090 1 +338.90(+0.38%)
Jul 19, 2021 93240 93366 82656 89751 1 -4607.80(-4.88%)
Jul 16, 2021 91077 94359 91077 94359 0 +3638.90(+4.01%)
Jul 15, 2021 91476 93114 88890 90720 1 -3780.00(-4.00%)
Jul 14, 2021 108989 108989 94500 94500 1 -3276.00(-3.35%)
Jul 13, 2021 102060 102060 97650 97776 1 -5166.00(-5.02%)
Jul 12, 2021 105630 109202 100926 102942 0 -2520.00(-2.39%)
Jul 09, 2021 103446 107478 103446 105462 1 +2142.00(+2.07%)
Jul 08, 2021 103446 104327 99162 103320 0 -2520.00(-2.38%)
Jul 07, 2021 112518 112518 103321 105840 0 -6804.00(-6.04%)
Jul 06, 2021 112644 115668 108486 112644 1 -3276.00(-2.83%)
Jul 02, 2021 113400 119700 112190 115920 1 +3906.00(+3.49%)
Jul 01, 2021 108360 119905 108360 112014 3 +3780.00(+3.49%)
Jun 30, 2021 102690 108359 102529 108234 1 +7938.00(+7.91%)
Jun 29, 2021 100926 100926 97590 100296 0 -378.00(-0.38%)
Jun 28, 2021 102312 102312 99792 100674 1 +378.00(+0.38%)
Jun 25, 2021 99666 100296 99666 100296 0 +630.00(+0.63%)
Jun 24, 2021 99288 102695 99288 99666 0 +252.00(+0.25%)
Jun 23, 2021 100800 102186 98280 99414 1 -1260.00(-1.25%)
Jun 22, 2021 102186 102186 100640 100674 0 +756.00(+0.76%)
Jun 21, 2021 98280 102060 97776 99918 0 -2142.00(-2.10%)
Jun 18, 2021 103320 103471 100800 102060 0 -1260.00(-1.22%)
Jun 17, 2021 102060 105713 102060 103320 0 -265.00(-0.26%)
Jun 16, 2021 101934 103585 101077 103585 0 +1651.00(+1.62%)
Jun 15, 2021 104580 104580 101682 101934 0 -378.00(-0.37%)
Jun 14, 2021 104580 107100 100800 102312 1 -661.00(-0.64%)
Jun 11, 2021 105210 105210 99918 102973 0 -1481.00(-1.42%)
Jun 10, 2021 107856 107856 99540 104454 0 -3276.00(-3.04%)
Jun 09, 2021 107352 108864 107226 107730 0 -2079.00(-1.89%)
Jun 08, 2021 113400 113400 107352 109809 1 -5607.00(-4.86%)
Jun 07, 2021 113526 116172 113526 115416 0 -504.00(-0.43%)
Jun 04, 2021 125874 125874 113526 115920 0 -756.00(-0.65%)
Jun 03, 2021 104832 117306 104832 116676 2 +9828.00(+9.20%)
Jun 02, 2021 107982 107982 100927 106848 0 +5040.00(+4.95%)
Jun 01, 2021 101178 101808 99540 101808 1 +1638.00(+1.64%)
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%)
Mar 01, 2021 145908 146160 132300 140364 2 -5796.00(-3.97%)
Feb 26, 2021 149184 161570 140616 146160 1 -630.00(-0.43%)
Feb 25, 2021 152460 160776 143514 146790 1 +1386.00(+0.95%)
Feb 24, 2021 147546 150444 139356 145404 2 -2142.00(-1.45%)
Feb 23, 2021 163800 166320 140112 147546 6 -22428.00(-13.19%)
Feb 22, 2021 176400 176400 166757 169974 2 -5544.00(-3.16%)
Feb 19, 2021 182574 189000 172746 175518 2 -6678.00(-3.67%)
Feb 18, 2021 185220 190008 180432 182196 2 -4410.00(-2.36%)
Feb 17, 2021 182826 194418 176400 186606 4 +1386.00(+0.75%)
Feb 16, 2021 176400 198450 174006 185220 12 +6300.00(+3.52%)
Feb 12, 2021 170100 181440 166950 178920 1 +1386.00(+0.78%)
Feb 11, 2021 175644 188370 165690 177534 3 -1386.00(-0.77%)
Feb 10, 2021 172368 189000 163801 178920 7 +16632.00(+10.25%)
Feb 09, 2021 139104 191520 137088 162288 18 +23688.00(+17.09%)
Feb 08, 2021 136458 139104 134694 138600 4 +3654.00(+2.71%)
Feb 05, 2021 133812 136080 133686 134946 0 +0.00(+0.00%)
Feb 04, 2021 136080 136804 129907 134946 1 -2772.00(-2.01%)
Feb 03, 2021 137466 137970 135828 137718 2 +1638.00(+1.20%)
Feb 02, 2021 132426 137718 129780 136080 3 +3780.00(+2.86%)
Feb 01, 2021 128394 134064 127890 132300 3 +6300.00(+5.00%)
Jan 29, 2021 123354 136332 116802 126000 2 +882.00(+0.70%)
Jan 28, 2021 126000 138537 124740 125118 1 -5166.00(-3.97%)
Jan 27, 2021 133056 133056 122850 130284 3 -2142.00(-1.62%)
Jan 26, 2021 136206 136206 127260 132426 1 -1134.00(-0.85%)
Jan 25, 2021 131040 136080 127890 133560 3 +4662.00(+3.62%)
Jan 22, 2021 131544 132300 126630 128898 1 -2772.00(-2.11%)
Jan 21, 2021 136836 137970 130410 131670 2 -2394.00(-1.79%)
Jan 20, 2021 138474 141120 134064 134064 1 -2646.00(-1.94%)
Jan 19, 2021 136962 139481 134253 136710 2 +2898.00(+2.17%)
Jan 15, 2021 137340 140489 133812 133812 1 -2268.00(-1.67%)
Jan 14, 2021 140490 140868 136080 136080 1 -1638.00(-1.19%)
Jan 13, 2021 138600 140490 136206 137718 1 +4788.00(+3.60%)
Jan 12, 2021 140490 141119 132426 132930 3 -4914.00(-3.56%)
Jan 11, 2021 134316 141117 134316 137844 2 +4536.00(+3.40%)
Jan 08, 2021 126252 134316 126252 133308 1 +7056.00(+5.59%)
Jan 07, 2021 135324 136143 126000 126252 3 -9072.00(-6.70%)
Jan 06, 2021 136584 137340 133686 135324 2 -2646.00(-1.92%)
Jan 05, 2021 138978 141372 136080 137970 3 +630.00(+0.46%)
Jan 04, 2021 138600 140868 132300 137340 7 +1638.00(+1.21%)
Dec 31, 2020 135702 135702 135702 1 +2268.00(+1.70%)
Dec 30, 2020 130914 133434 129276 133434 1 +5481.00(+4.28%)
Dec 29, 2020 137214 137214 124740 127953 3 -7497.00(-5.53%)
Dec 28, 2020 136710 141120 134442 135450 4 -756.00(-0.56%)
Dec 24, 2020 136710 142127 134820 136206 0 -504.00(-0.37%)
Dec 23, 2020 137088 144774 134946 136710 3 +1134.00(+0.84%)
Dec 22, 2020 131040 138474 129654 135576 4 +5796.00(+4.47%)
Dec 21, 2020 134694 139356 128772 129780 6 -6678.00(-4.89%)
Dec 18, 2020 127134 141120 123228 136458 5 +10332.00(+8.19%)
Dec 17, 2020 134316 136206 120204 126126 6 -6174.00(-4.67%)
Dec 16, 2020 112266 149940 112266 132300 20 +22176.00(+20.14%)
Dec 15, 2020 104580 113274 104580 110124 5 +5544.00(+5.30%)
Dec 14, 2020 120708 123480 100800 104580 7 +9954.00(+10.52%)
Dec 11, 2020 101808 102942 92862 94626 1 -630.00(-0.66%)
Dec 10, 2020 95760 100015 91602 95256 1 -1197.00(-1.24%)
Dec 09, 2020 88200 97020 88200 96453 7 +8253.00(+9.36%)
Dec 08, 2020 82782 88200 82782 88200 1 +4284.00(+5.11%)
Dec 07, 2020 86688 87570 82908 83916 2 -3276.00(-3.76%)
Dec 04, 2020 88704 89964 86940 87192 1 -882.00(-1.00%)
Dec 03, 2020 89712 89712 86373 88074 1 +252.00(+0.29%)
Dec 02, 2020 89334 91350 86940 87822 1 -2016.00(-2.24%)
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.