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 (%)
Apr 30, 2021 4.490 4.490 4.490 4.490 100 -0.01(-0.22%)
Apr 28, 2021 4.500 4.500 4.500 0 -0.05(-1.10%)
Apr 27, 2021 4.680 4.680 4.550 4.550 1,484 +0.00(+0.00%)
Apr 26, 2021 4.600 4.600 4.540 4.550 7,288 -0.15(-3.19%)
Apr 23, 2021 4.700 4.700 4.700 4.700 1,700 -0.12(-2.49%)
Apr 22, 2021 4.910 4.950 4.790 4.820 4,096 -0.02(-0.41%)
Apr 21, 2021 4.990 4.990 4.720 4.840 3,113 -0.37(-7.10%)
Apr 20, 2021 5.220 5.220 5.170 5.210 1,172 +0.00(+0.00%)
Apr 19, 2021 5.400 5.610 5.100 5.210 3,234 -0.51(-8.92%)
Apr 16, 2021 5.800 5.800 5.720 5.720 1,400 -0.28(-4.67%)
Apr 15, 2021 4.900 6.180 4.900 6.000 10,807 +0.46(+8.30%)
Apr 14, 2021 5.600 5.600 5.300 5.540 4,995 -0.06(-1.07%)
Apr 13, 2021 5.600 5.600 5.590 5.600 8,602 +0.00(+0.00%)
Apr 12, 2021 5.200 5.600 5.120 5.600 9,717 +0.70(+14.28%)
Apr 09, 2021 4.900 4.900 4.900 4.900 200 -0.49(-9.09%)
Apr 08, 2021 5.390 5.390 5.390 5.390 336 +0.13(+2.47%)
Apr 07, 2021 5.000 5.260 5.000 5.260 1,903 +0.31(+6.26%)
Apr 05, 2021 4.950 4.950 4.950 0 -0.21(-4.07%)
Apr 01, 2021 5.210 5.420 5.160 5.160 3,500 +0.13(+2.58%)
Mar 31, 2021 4.870 5.030 4.870 5.030 3,785 +0.35(+7.48%)
Mar 30, 2021 4.680 4.680 4.680 4.680 1,016 -0.08(-1.68%)
Mar 29, 2021 4.760 4.760 4.760 62 +0.00(+0.00%)
Mar 26, 2021 4.760 4.760 4.760 4.760 1,700 +0.01(+0.21%)
Mar 25, 2021 4.750 4.750 4.750 4.750 1,052 -0.20(-4.04%)
Mar 24, 2021 4.970 4.970 4.880 4.950 802 +0.20(+4.21%)
Mar 23, 2021 4.650 4.800 4.650 4.750 2,834 -0.29(-5.75%)
Mar 22, 2021 5.020 5.040 4.650 5.040 6,492 +0.24(+5.00%)
Mar 19, 2021 4.800 4.800 4.800 3 +0.00(+0.00%)
Mar 18, 2021 4.850 4.850 4.790 4.800 3,191 -0.05(-1.03%)
Mar 17, 2021 4.850 4.850 4.850 4.850 188 +0.15(+3.19%)
Mar 16, 2021 4.800 4.998 4.540 4.700 8,202 +0.12(+2.62%)
Mar 15, 2021 4.650 4.900 4.580 4.580 10,429 -0.22(-4.58%)
Mar 12, 2021 4.800 4.800 4.800 4.800 2,000 +0.10(+2.13%)
Mar 11, 2021 5.040 5.040 4.700 4.700 2,487 +0.05(+1.08%)
Mar 10, 2021 5.000 5.100 4.540 4.650 5,827 -0.80(-14.68%)
Mar 08, 2021 5.450 5.450 5.450 0 +0.25(+4.81%)
Mar 05, 2021 5.130 5.200 5.000 5.200 5,300 +0.15(+2.97%)
Mar 04, 2021 5.900 5.900 4.800 5.050 10,567 -0.56(-9.98%)
Mar 03, 2021 6.490 7.010 5.610 5.610 10,688 +0.00(+0.00%)
Mar 01, 2021 5.610 5.610 5.610 0 -0.39(-6.50%)
Feb 26, 2021 5.800 6.000 5.750 6.000 6,100 +0.29(+5.08%)
Feb 25, 2021 6.600 6.600 5.710 5.710 5,444 -0.48(-7.75%)
Feb 24, 2021 6.540 6.540 6.190 6.190 7,057 +0.14(+2.31%)
Feb 23, 2021 6.150 6.310 6.010 6.050 10,214 +0.04(+0.66%)
Feb 22, 2021 6.950 7.000 6.010 6.010 4,753 -1.19(-16.53%)
Feb 19, 2021 7.790 7.920 7.200 7.200 3,200 +0.12(+1.71%)
Feb 18, 2021 7.500 7.500 7.079 7.079 1,701 -0.43(-5.74%)
Feb 17, 2021 7.400 7.790 7.400 7.510 16,292 -0.26(-3.35%)
Feb 16, 2021 7.010 8.400 6.000 7.770 11,690 +0.37(+5.00%)
Feb 12, 2021 7.010 7.400 7.010 7.400 1,300 +0.40(+5.71%)
Feb 11, 2021 6.200 7.490 6.200 7.000 11,731 -0.18(-2.51%)
Feb 10, 2021 7.010 7.200 6.900 7.180 13,077 +0.28(+4.06%)
Feb 09, 2021 5.600 7.690 5.600 6.900 14,705 +1.28(+22.78%)
Feb 08, 2021 5.500 5.620 5.480 5.620 5,410 +0.12(+2.18%)
Feb 05, 2021 5.530 5.530 5.490 5.500 6,700 -0.08(-1.43%)
Feb 04, 2021 5.550 5.580 5.530 5.580 5,860 +0.09(+1.64%)
Feb 03, 2021 5.400 5.500 5.400 5.490 12,898 +0.14(+2.62%)
Feb 02, 2021 5.250 5.450 5.250 5.350 3,227 +0.10(+1.90%)
Feb 01, 2021 5.100 5.380 5.100 5.250 15,238 +0.20(+3.96%)
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%)
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%)
Oct 01, 2020 1.300 1.370 1.200 1.200 17,818 +0.00(+0.00%)
Sep 30, 2020 1.000 1.200 1.000 1.200 3,434 +0.00(+0.00%)
Sep 29, 2020 1.430 1.500 1.100 1.200 35,651 +0.10(+9.09%)
Sep 28, 2020 1.100 1.100 0.6900 1.100 32,005 +0.10(+10.00%)
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.