Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc WT (NQ: SYTAW )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 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 (%)
Jan 29, 2021 5.050 5.050 5.050 5.050 1,200 +0.10(+2.02%)
Jan 28, 2021 5.370 5.370 4.950 4.950 15,915 -0.12(-2.37%)
Jan 27, 2021 5.250 5.250 5.070 5.070 7,216 -0.29(-5.41%)
Jan 26, 2021 5.290 5.360 5.250 5.360 3,074 +0.21(+4.08%)
Jan 25, 2021 5.240 5.250 5.010 5.150 24,627 -0.15(-2.83%)
Jan 22, 2021 5.300 5.300 5.300 39 +0.00(+0.00%)
Jan 21, 2021 5.300 5.300 5.250 5.300 6,924 -0.02(-0.38%)
Jan 20, 2021 5.200 5.390 5.200 5.320 5,083 -0.08(-1.48%)
Jan 19, 2021 5.090 5.400 5.090 5.400 10,168 +0.22(+4.25%)
Jan 15, 2021 5.550 5.550 5.150 5.180 600 -0.07(-1.33%)
Jan 14, 2021 5.510 5.720 5.225 5.250 24,107 -0.15(-2.78%)
Jan 13, 2021 5.750 5.750 5.400 5.400 23,193 -0.10(-1.82%)
Jan 12, 2021 5.600 5.650 5.480 5.500 12,112 +0.10(+1.85%)
Jan 11, 2021 5.490 5.550 5.400 5.400 13,867 +0.28(+5.47%)
Jan 08, 2021 5.360 5.550 5.100 5.120 13,300 -0.22(-4.12%)
Jan 07, 2021 5.490 5.490 5.200 5.340 7,867 +0.24(+4.71%)
Jan 06, 2021 5.500 5.639 5.100 5.100 16,761 -0.20(-3.77%)
Jan 05, 2021 5.370 5.690 5.200 5.300 12,031 -0.20(-3.63%)
Jan 04, 2021 6.050 6.450 5.470 5.500 32,966 -0.43(-7.25%)
Dec 31, 2020 5.930 5.930 5.930 26,627 +0.94(+18.84%)
Dec 30, 2020 5.700 5.700 4.990 4.990 26,627 -0.61(-10.89%)
Dec 29, 2020 6.300 6.300 5.110 5.600 17,075 -0.36(-6.04%)
Dec 28, 2020 5.950 6.100 5.800 5.960 29,084 +0.44(+7.97%)
Dec 24, 2020 6.000 6.000 5.500 5.520 2,100 +0.27(+5.14%)
Dec 23, 2020 5.550 5.800 5.100 5.250 47,635 -0.35(-6.25%)
Dec 22, 2020 5.600 5.750 5.300 5.600 36,141 +0.30(+5.66%)
Dec 21, 2020 4.750 5.630 4.700 5.300 38,146 +0.45(+9.28%)
Dec 18, 2020 4.290 5.250 4.230 4.850 54,000 +0.70(+16.87%)
Dec 17, 2020 4.100 4.200 3.950 4.150 46,982 +0.15(+3.75%)
Dec 16, 2020 3.540 4.400 3.450 4.000 109,147 +0.55(+15.94%)
Dec 15, 2020 3.490 3.525 3.390 3.450 79,890 +0.01(+0.29%)
Dec 14, 2020 3.200 3.465 3.030 3.440 77,845 +0.49(+16.61%)
Dec 11, 2020 2.920 3.025 2.920 2.950 9,400 +0.00(+0.00%)
Dec 10, 2020 2.950 2.970 2.800 2.950 32,918 +0.04(+1.37%)
Dec 09, 2020 3.050 3.050 2.910 2.910 22,085 -0.01(-0.39%)
Dec 08, 2020 2.910 2.921 2.850 2.921 3,715 +0.11(+3.96%)
Dec 07, 2020 3.050 3.050 2.810 2.810 5,974 -0.24(-7.87%)
Dec 04, 2020 3.050 3.050 3.040 3.050 900 +0.10(+3.39%)
Dec 03, 2020 2.820 2.950 2.760 2.950 6,649 -0.15(-4.84%)
Dec 02, 2020 3.000 3.100 2.810 3.100 17,809 +0.35(+12.73%)
Dec 01, 2020 2.730 2.750 2.730 2.750 2,643 +0.01(+0.36%)
Nov 30, 2020 3.000 3.000 2.700 2.740 8,658 -0.06(-2.14%)
Nov 25, 2020 2.800 2.800 2.800 0 -0.15(-5.08%)
Nov 24, 2020 2.190 2.950 2.150 2.950 111,686 +0.80(+37.21%)
Nov 23, 2020 2.100 2.250 2.100 2.150 18,236 +0.15(+7.50%)
Nov 20, 2020 2.150 2.300 2.000 2.000 21,100 -0.16(-7.41%)
Nov 19, 2020 2.170 2.210 2.150 2.160 20,410 +0.01(+0.47%)
Nov 18, 2020 2.150 2.200 2.000 2.150 28,308 +0.00(+0.00%)
Nov 17, 2020 2.150 2.150 2.150 72 +0.00(+0.00%)
Nov 16, 2020 2.230 2.320 2.150 2.150 44,719 -0.02(-0.92%)
Nov 13, 2020 2.250 2.260 2.150 2.170 12,700 -0.08(-3.56%)
Nov 12, 2020 2.260 2.260 2.250 2.250 2,653 +0.00(+0.00%)
Nov 11, 2020 2.250 2.250 2.150 2.250 19,838 -0.00(-0.18%)
Nov 10, 2020 2.130 2.254 2.130 2.254 4,957 +0.11(+5.33%)
Nov 09, 2020 2.190 2.300 2.140 2.140 7,793 -0.15(-6.55%)
Nov 06, 2020 2.390 2.390 2.290 2.290 2,100 +0.02(+0.88%)
Nov 05, 2020 2.290 2.310 2.270 2.270 1,569 +0.02(+1.11%)
Nov 04, 2020 2.250 2.250 2.240 2.245 2,126 -0.15(-6.46%)
Nov 03, 2020 2.300 2.400 2.170 2.400 12,577 +0.00(+0.00%)
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.