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

Siyata Mobile Inc (NQ: SYTA )

0.9069 -0.0731 (-7.46%)
Streaming Delayed Price Updated: 1:42 PM EST, Nov 25, 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 22, 2024 1.050 1.050 0.9533 0.9800 411,249 -0.07(-6.67%)
Nov 21, 2024 1.040 1.080 1.000 1.050 566,357 -0.01(-0.94%)
Nov 20, 2024 1.030 1.109 1.000 1.060 459,813 +0.02(+1.92%)
Nov 19, 2024 1.060 1.080 1.010 1.040 452,867 +0.00(+0.00%)
Nov 18, 2024 1.050 1.111 1.000 1.040 1,226,829 -0.23(-18.11%)
Nov 15, 2024 1.500 1.510 1.210 1.270 5,929,979 -0.01(-0.78%)
Nov 14, 2024 1.200 1.313 1.170 1.280 2,947,738 +0.07(+5.79%)
Nov 13, 2024 1.250 1.270 1.190 1.210 311,506 -0.02(-1.63%)
Nov 12, 2024 1.230 1.290 1.200 1.230 260,868 -0.04(-3.15%)
Nov 11, 2024 1.220 1.280 1.150 1.270 495,046 +0.09(+7.63%)
Nov 08, 2024 1.230 1.230 1.150 1.180 186,055 -0.03(-2.48%)
Nov 07, 2024 1.160 1.260 1.150 1.210 207,523 +0.04(+3.42%)
Nov 06, 2024 1.240 1.260 1.165 1.170 221,628 -0.10(-7.87%)
Nov 05, 2024 1.250 1.330 1.200 1.270 470,315 +0.05(+4.10%)
Nov 04, 2024 1.140 1.330 1.080 1.220 4,886,366 +0.07(+6.09%)
Nov 01, 2024 1.170 1.220 1.140 1.150 178,447 -0.01(-0.86%)
Oct 31, 2024 1.190 1.250 1.150 1.160 296,778 -0.05(-4.13%)
Oct 30, 2024 1.290 1.310 1.110 1.210 571,230 -0.06(-4.72%)
Oct 29, 2024 1.320 1.380 1.260 1.270 274,834 -0.03(-2.31%)
Oct 28, 2024 1.190 1.370 1.190 1.300 484,344 +0.05(+4.00%)
Oct 25, 2024 1.130 1.360 1.120 1.250 1,571,356 +0.14(+12.61%)
Oct 24, 2024 1.170 1.230 1.110 1.110 552,422 -0.08(-6.72%)
Oct 23, 2024 1.150 1.350 1.060 1.190 1,873,739 -0.06(-4.80%)
Oct 22, 2024 1.790 1.800 1.210 1.250 4,431,522 -0.59(-32.07%)
Oct 21, 2024 2.650 2.920 1.680 1.840 120,735,600 +0.83(+82.18%)
Oct 18, 2024 0.9700 1.060 0.9300 1.010 353,084 +0.03(+3.17%)
Oct 17, 2024 0.8694 0.9880 0.8589 0.9790 494,912 +0.12(+13.98%)
Oct 16, 2024 0.8000 0.8699 0.7630 0.8589 392,559 +0.08(+10.26%)
Oct 15, 2024 0.8499 0.8499 0.7615 0.7790 212,931 -0.06(-7.26%)
Oct 14, 2024 0.8359 0.8499 0.8206 0.8400 79,507 +0.00(+0.53%)
Oct 11, 2024 0.8311 0.8499 0.8198 0.8356 59,614 +0.00(+0.19%)
Oct 10, 2024 0.8476 0.8700 0.8301 0.8340 67,563 -0.02(-1.79%)
Oct 09, 2024 0.8910 0.8910 0.8000 0.8492 173,631 -0.01(-0.75%)
Oct 08, 2024 0.8549 0.8999 0.8500 0.8556 151,561 -0.03(-2.92%)
Oct 07, 2024 0.8600 0.9000 0.8501 0.8813 103,973 +0.03(+3.08%)
Oct 04, 2024 0.8600 0.8889 0.8400 0.8550 190,224 -0.01(-1.54%)
Oct 03, 2024 0.9050 0.9200 0.8615 0.8684 212,497 -0.05(-5.01%)
Oct 02, 2024 1.000 1.000 0.8900 0.9142 490,949 -0.10(-9.64%)
Oct 01, 2024 0.9000 1.030 0.8300 1.012 1,414,060 +0.09(+9.97%)
Sep 30, 2024 0.9326 1.050 0.8369 0.9200 876,699 -0.01(-1.54%)
Sep 27, 2024 0.9300 0.9700 0.9200 0.9344 185,700 -0.03(-2.87%)
Sep 26, 2024 0.9700 1.000 0.9300 0.9620 193,910 -0.01(-1.03%)
Sep 25, 2024 0.9600 1.020 0.9562 0.9720 141,522 -0.00(-0.09%)
Sep 24, 2024 0.9700 0.9996 0.9500 0.9729 146,397 +0.00(+0.32%)
Sep 23, 2024 1.030 1.040 0.9500 0.9698 408,186 -0.07(-6.75%)
Sep 20, 2024 1.090 1.090 1.010 1.040 412,543 -0.04(-3.70%)
Sep 19, 2024 1.080 1.120 1.060 1.080 595,238 -0.02(-1.82%)
Sep 18, 2024 1.160 1.180 1.080 1.100 467,040 -0.08(-6.78%)
Sep 17, 2024 1.150 1.240 1.140 1.180 700,194 +0.00(+0.00%)
Sep 16, 2024 1.170 1.207 1.130 1.180 1,114,087 +0.00(+0.00%)
Sep 13, 2024 1.110 1.200 1.110 1.180 561,341 +0.03(+2.61%)
Sep 12, 2024 1.150 1.260 1.110 1.150 3,864,513 +0.04(+3.60%)
Sep 11, 2024 1.110 1.130 1.080 1.110 467,153 -0.04(-3.48%)
Sep 10, 2024 1.120 1.185 1.110 1.150 614,950 -0.04(-3.36%)
Sep 09, 2024 1.220 1.260 1.100 1.190 1,367,247 -0.07(-5.56%)
Sep 06, 2024 1.490 1.590 1.220 1.260 19,945,216 +0.09(+7.69%)
Sep 05, 2024 1.190 1.207 1.040 1.170 1,638,536 -0.04(-3.31%)
Sep 04, 2024 1.410 1.460 1.130 1.210 658,298 -0.20(-14.18%)
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.