Skip to main content

Siyata Mobile Inc (NQ: SYTA )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13860 14364 13230 13482 29 -378.00(-2.73%)
Apr 28, 2022 13230 14112 13041 13860 29 +630.00(+4.76%)
Apr 27, 2022 13734 13986 12978 13230 34 -882.00(-6.25%)
Apr 26, 2022 14616 14994 13608 14112 132 +504.00(+3.70%)
Apr 25, 2022 13230 13986 12852 13608 40 +378.00(+2.86%)
Apr 22, 2022 13608 13968 13104 13230 17 -252.00(-1.87%)
Apr 21, 2022 14238 14490 13104 13482 34 -378.00(-2.73%)
Apr 20, 2022 14238 15120 13356 13860 37 -630.00(-4.35%)
Apr 19, 2022 14742 14931 14049 14490 25 +0.00(+0.00%)
Apr 18, 2022 15624 15624 13986 14490 61 -1134.00(-7.26%)
Apr 14, 2022 13608 16380 13356 15624 169 +1764.00(+12.73%)
Apr 13, 2022 13230 14112 12978 13860 32 +756.00(+5.77%)
Apr 12, 2022 13860 13985 12978 13104 31 -378.00(-2.80%)
Apr 11, 2022 13482 13739 12978 13482 48 -378.00(-2.73%)
Apr 08, 2022 14112 15238 13608 13860 116 -378.00(-2.65%)
Apr 07, 2022 14490 14868 14112 14238 34 -630.00(-4.24%)
Apr 06, 2022 14742 15372 14238 14868 50 -630.00(-4.07%)
Apr 05, 2022 14112 16128 13860 15498 167 +1134.00(+7.89%)
Apr 04, 2022 14616 15119 13608 14364 116 -378.00(-2.56%)
Apr 01, 2022 15750 15750 14490 14742 80 -1008.00(-6.40%)
Mar 31, 2022 16506 17136 15372 15750 77 -630.00(-3.85%)
Mar 30, 2022 16380 18396 16002 16380 160 +0.00(+0.00%)
Mar 29, 2022 16128 16758 15624 16380 63 -126.00(-0.76%)
Mar 28, 2022 17388 17388 15624 16506 70 -882.00(-5.07%)
Mar 25, 2022 18396 18522 16506 17388 75 -1134.00(-6.12%)
Mar 24, 2022 17640 18900 16002 18522 223 +1134.00(+6.52%)
Mar 23, 2022 16758 18144 16380 17388 144 +1134.00(+6.98%)
Mar 22, 2022 15750 17514 15498 16254 200 +882.00(+5.74%)
Mar 21, 2022 15624 16254 14868 15372 144 +504.00(+3.39%)
Mar 18, 2022 15246 15750 14742 14868 103 -378.00(-2.48%)
Mar 17, 2022 13608 15750 13230 15246 274 +1386.00(+10.00%)
Mar 16, 2022 14364 15246 13230 13860 131 -882.00(-5.98%)
Mar 15, 2022 12978 16002 12033 14742 391 +1764.00(+13.59%)
Mar 14, 2022 13860 13861 12726 12978 42 -1008.00(-7.21%)
Mar 11, 2022 13608 14112 13104 13986 82 +0.00(+0.00%)
Mar 10, 2022 12600 14364 12417 13986 117 +1008.00(+7.77%)
Mar 09, 2022 12726 13230 12600 12978 69 +126.00(+0.98%)
Mar 08, 2022 11844 13482 11346 12852 135 +497.70(+4.03%)
Mar 07, 2022 13104 13482 11600 12354 209 -1883.70(-13.23%)
Mar 04, 2022 15750 16380 14238 14238 106 -2142.00(-13.08%)
Mar 03, 2022 16884 17387 13986 16380 206 -504.00(-2.99%)
Mar 02, 2022 15120 17010 14238 16884 283 +1764.00(+11.67%)
Mar 01, 2022 12600 15750 12348 15120 561 +2394.00(+18.81%)
Feb 28, 2022 13230 13293 12600 12726 50 -504.00(-3.81%)
Feb 25, 2022 13860 13230 12600 13230 45 -252.00(-1.87%)
Feb 24, 2022 11844 13608 11844 13482 43 +378.00(+2.88%)
Feb 23, 2022 13860 13883 12726 13104 52 -504.00(-3.70%)
Feb 22, 2022 14742 14742 13545 13608 54 -1512.00(-10.00%)
Feb 18, 2022 15120 0 -504.00(-3.23%)
Feb 17, 2022 15876 15876 15120 15624 36 +0.00(+0.00%)
Feb 16, 2022 15624 15750 15120 15624 31 +126.00(+0.81%)
Feb 15, 2022 15624 15750 15246 15498 23 +0.00(+0.00%)
Feb 14, 2022 14994 15498 14629 15498 33 +504.00(+3.36%)
Feb 11, 2022 15876 16128 14868 14994 61 -882.00(-5.56%)
Feb 10, 2022 16128 16632 15876 15876 54 -504.00(-3.08%)
Feb 09, 2022 16884 17010 16128 16380 56 +0.00(+0.00%)
Feb 08, 2022 17010 17640 16254 16380 41 -1260.00(-7.14%)
Feb 07, 2022 16631 18396 16254 17640 106 +1134.00(+6.87%)
Feb 04, 2022 15876 16632 15750 16506 27 +756.00(+4.80%)
Feb 03, 2022 15624 15750 27 -756.00(-4.58%)
Feb 02, 2022 17010 17513 15876 16506 67 -630.00(-3.68%)
Feb 01, 2022 16128 17514 15372 17136 108 +882.00(+5.43%)
Jan 31, 2022 15120 16254 86 +1008.00(+6.61%)
Jan 28, 2022 14742 15624 14490 15246 32 -126.00(-0.82%)
Jan 27, 2022 16254 16254 15246 15372 29 -630.00(-3.94%)
Jan 26, 2022 17136 17398 15876 16002 53 -882.00(-5.22%)
Jan 25, 2022 16002 17451 15498 16884 95 +630.00(+3.88%)
Jan 24, 2022 15750 16758 14364 16254 152 +126.00(+0.78%)
Jan 21, 2022 17136 17515 16002 16128 128 -1512.00(-8.57%)
Jan 20, 2022 18774 19278 17514 17640 111 -1764.00(-9.09%)
Jan 19, 2022 18396 21924 18270 19404 227 +1134.00(+6.21%)
Jan 18, 2022 18270 18522 17388 18270 120 -126.00(-0.68%)
Jan 14, 2022 18396 0 -378.00(-2.01%)
Jan 13, 2022 20916 20916 18396 18774 223 -2268.00(-10.78%)
Jan 12, 2022 21546 21672 20160 21042 258 -504.00(-2.34%)
Jan 11, 2022 21294 22176 20538 21546 273 -252.00(-1.16%)
Jan 10, 2022 22428 22428 21168 21798 229 -1764.00(-7.49%)
Jan 07, 2022 22680 24570 22428 23562 1,509 -17136.00(-42.11%)
Jan 06, 2022 44730 44730 40393 40698 163 +252.00(+0.62%)
Jan 05, 2022 41580 48384 39690 40446 205 -4158.00(-9.32%)
Jan 04, 2022 48258 48636 42840 44604 107 -2394.00(-5.09%)
Jan 03, 2022 47880 54054 43848 46998 495 +378.00(+0.81%)
Dec 31, 2021 41706 57331 41328 46620 2,653 +7812.00(+20.13%)
Dec 30, 2021 40194 40950 37548 38808 84 -1764.00(-4.35%)
Dec 29, 2021 40068 49770 37548 40572 735 +3528.00(+9.52%)
Dec 28, 2021 38556 38833 36540 37044 25 -1764.00(-4.55%)
Dec 27, 2021 40572 40949 38430 38808 26 -1764.00(-4.35%)
Dec 23, 2021 44730 44730 39690 40572 25 -3528.00(-8.00%)
Dec 22, 2021 40824 45234 39312 44100 70 +3780.00(+9.38%)
Dec 21, 2021 40950 41454 39816 40320 20 +0.00(+0.00%)
Dec 20, 2021 41580 41958 39564 40320 32 -1890.00(-4.48%)
Dec 17, 2021 42714 43344 41328 42210 22 -630.00(-1.47%)
Dec 16, 2021 45234 47250 42210 42840 35 -2898.00(-6.34%)
Dec 15, 2021 44856 47754 40950 45738 49 +504.00(+1.11%)
Dec 14, 2021 41706 47052 40950 45234 80 +1386.00(+3.16%)
Dec 13, 2021 46620 50904 43092 43848 210 -3402.00(-7.20%)
Dec 10, 2021 50400 58464 46494 47250 241 -4158.00(-8.09%)
Dec 09, 2021 65520 69001 50274 51408 1,277 -2520.00(-4.67%)
Dec 08, 2021 50510 54558 48132 53928 504 -4032.00(-6.96%)
Dec 07, 2021 59220 90720 56952 57960 12,730 +23184.00(+66.67%)
Dec 06, 2021 35028 36414 31500 34776 26 -252.00(-0.72%)
Dec 03, 2021 37548 39437 33642 35028 10 -2142.00(-5.76%)
Dec 02, 2021 37170 39690 32634 37170 30 +126.00(+0.34%)
Dec 01, 2021 42084 42636 36792 37044 15 -5292.00(-12.50%)
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%)
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.