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

Siyata Mobile Inc WT (NQ: SYTAW )

0.0398 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
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%)
Nov 02, 2020 2.400 2.400 2.055 2.400 15,078 +0.31(+14.83%)
Oct 30, 2020 2.150 2.150 2.000 2.090 9,900 -0.16(-7.11%)
Oct 29, 2020 1.950 2.500 1.945 2.250 28,090 -0.05(-2.17%)
Oct 28, 2020 2.650 2.900 2.300 2.300 26,772 -0.25(-9.63%)
Oct 27, 2020 2.390 3.000 1.820 2.545 41,949 +0.74(+41.39%)
Oct 26, 2020 1.400 1.800 1.400 1.800 24,346 +0.40(+28.57%)
Oct 23, 2020 1.400 1.400 1.400 1.400 1,100 -0.05(-3.45%)
Oct 22, 2020 1.500 1.500 1.450 1.450 11,652 +0.05(+3.57%)
Oct 21, 2020 1.300 1.400 1.300 1.400 13,400 +0.03(+2.19%)
Oct 20, 2020 1.320 1.370 1.300 1.370 6,986 +0.07(+5.38%)
Oct 19, 2020 1.220 1.324 1.200 1.300 17,396 +0.09(+7.44%)
Oct 16, 2020 1.290 1.290 1.180 1.210 11,300 -0.08(-6.20%)
Oct 15, 2020 1.380 1.418 1.290 1.290 13,502 -0.11(-7.86%)
Oct 14, 2020 1.370 1.460 1.370 1.400 57,078 +0.02(+1.45%)
Oct 13, 2020 1.380 1.380 1.370 1.380 3,405 +0.08(+6.15%)
Oct 12, 2020 1.300 1.300 1.124 1.300 47,076 -0.09(-6.47%)
Oct 09, 2020 1.400 1.400 1.270 1.390 21,900 -0.01(-0.71%)
Oct 08, 2020 1.410 1.510 1.400 1.400 31,711 +0.02(+1.45%)
Oct 07, 2020 1.250 1.380 1.250 1.380 8,348 +0.13(+10.40%)
Oct 06, 2020 1.200 1.450 1.200 1.250 20,833 +0.05(+4.17%)
Oct 05, 2020 1.190 1.200 1.090 1.200 13,482 +0.00(+0.00%)
Oct 02, 2020 1.190 1.220 1.190 1.200 12,200 +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.