Siyata Mobile Inc (NQ: SYTA )

1.290 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 1.250 1.330 1.140 1.290 1,918,970 +0.01(+0.78%)
Jan 21, 2022 1.360 1.390 1.270 1.280 1,614,575 -0.12(-8.57%)
Jan 20, 2022 1.490 1.530 1.390 1.400 1,410,139 -0.14(-9.09%)
Jan 19, 2022 1.460 1.740 1.450 1.540 2,865,913 +0.09(+6.21%)
Jan 18, 2022 1.450 1.470 1.380 1.450 1,514,568 -0.01(-0.68%)
Jan 14, 2022 1.460 0 -0.03(-2.01%)
Jan 13, 2022 1.660 1.660 1.460 1.490 2,818,724 -0.18(-10.78%)
Jan 12, 2022 1.710 1.720 1.600 1.670 3,262,871 -0.04(-2.34%)
Jan 11, 2022 1.690 1.760 1.630 1.710 3,440,143 -0.02(-1.16%)
Jan 10, 2022 1.780 1.780 1.680 1.730 2,887,034 -0.14(-7.49%)
Jan 07, 2022 1.800 1.950 1.780 1.870 19,023,517 -1.36(-42.11%)
Jan 06, 2022 3.550 3.550 3.206 3.230 2,055,417 +0.02(+0.62%)
Jan 05, 2022 3.300 3.840 3.150 3.210 2,589,555 -0.33(-9.32%)
Jan 04, 2022 3.830 3.860 3.400 3.540 1,356,980 -0.19(-5.09%)
Jan 03, 2022 3.800 4.290 3.480 3.730 6,243,831 +0.03(+0.81%)
Dec 31, 2021 3.310 4.550 3.280 3.700 33,430,071 +0.62(+20.13%)
Dec 30, 2021 3.190 3.250 2.980 3.080 1,065,800 -0.14(-4.35%)
Dec 29, 2021 3.180 3.950 2.980 3.220 9,261,369 +0.28(+9.52%)
Dec 28, 2021 3.060 3.082 2.900 2.940 317,390 -0.14(-4.55%)
Dec 27, 2021 3.220 3.250 3.050 3.080 337,841 -0.14(-4.35%)
Dec 23, 2021 3.550 3.550 3.150 3.220 327,128 -0.28(-8.00%)
Dec 22, 2021 3.240 3.590 3.120 3.500 888,760 +0.30(+9.37%)
Dec 21, 2021 3.250 3.290 3.160 3.200 253,973 +0.00(+0.00%)
Dec 20, 2021 3.300 3.330 3.140 3.200 411,443 -0.15(-4.48%)
Dec 17, 2021 3.390 3.440 3.280 3.350 288,800 -0.05(-1.47%)
Dec 16, 2021 3.590 3.750 3.350 3.400 448,145 -0.23(-6.34%)
Dec 15, 2021 3.560 3.790 3.250 3.630 618,542 +0.04(+1.11%)
Dec 14, 2021 3.310 3.734 3.250 3.590 1,015,471 +0.11(+3.16%)
Dec 13, 2021 3.700 4.040 3.420 3.480 2,650,700 -0.27(-7.20%)
Dec 10, 2021 4.000 4.640 3.690 3.750 3,046,974 -0.33(-8.09%)
Dec 09, 2021 5.200 5.476 3.990 4.080 16,100,300 -0.20(-4.67%)
Dec 08, 2021 4.009 4.330 3.820 4.280 6,351,874 -0.32(-6.96%)
Dec 07, 2021 4.700 7.200 4.520 4.600 160,410,152 +1.84(+66.67%)
Dec 06, 2021 2.780 2.890 2.500 2.760 332,466 -0.02(-0.72%)
Dec 03, 2021 2.980 3.130 2.670 2.780 128,856 -0.17(-5.76%)
Dec 02, 2021 2.950 3.150 2.590 2.950 383,170 +0.01(+0.34%)
Dec 01, 2021 3.340 3.384 2.920 2.940 200,893 -0.42(-12.50%)
Nov 30, 2021 3.400 3.420 3.300 3.360 263,890 -0.06(-1.75%)
Nov 29, 2021 3.550 3.730 3.330 3.420 269,839 +0.00(+0.00%)
Nov 26, 2021 3.450 3.540 3.410 3.420 137,164 -0.13(-3.66%)
Nov 24, 2021 3.830 3.923 3.450 3.550 276,566 -0.24(-6.33%)
Nov 23, 2021 3.890 3.990 3.610 3.790 310,235 -0.13(-3.32%)
Nov 22, 2021 4.160 4.160 3.700 3.920 282,219 -0.01(-0.25%)
Nov 19, 2021 4.010 4.068 3.860 3.930 313,211 -0.14(-3.44%)
Nov 18, 2021 4.500 4.130 4.000 4.070 651,383 -0.39(-8.74%)
Nov 17, 2021 4.200 4.600 4.060 4.460 1,387,738 +0.31(+7.47%)
Nov 16, 2021 3.730 4.210 3.680 4.150 1,201,361 +0.02(+0.48%)
Nov 15, 2021 3.450 5.640 3.310 4.130 15,657,504 +0.72(+21.11%)
Nov 12, 2021 3.620 3.750 3.300 3.410 488,066 -0.18(-5.01%)
Nov 11, 2021 3.660 3.830 3.520 3.590 413,515 -0.09(-2.45%)
Nov 10, 2021 3.830 3.680 969,733 -0.40(-9.80%)
Nov 09, 2021 3.640 4.290 3.500 4.080 2,326,856 +0.49(+13.65%)
Nov 08, 2021 3.640 3.840 3.540 3.590 372,667 -0.21(-5.53%)
Nov 05, 2021 4.020 4.370 3.760 3.800 676,407 -0.22(-5.47%)
Nov 04, 2021 3.870 4.200 3.799 4.020 502,737 +0.09(+2.29%)
Nov 03, 2021 3.750 4.050 3.730 3.930 559,643 +0.15(+3.97%)
Nov 02, 2021 3.890 4.080 3.610 3.780 711,647 -0.10(-2.58%)
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.