Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Siyata Mobile Inc
(NQ:
SYTA
)
1.400
-0.140 (-9.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
1.410
1.450
1.350
1.400
800,362
-0.14(-9.09%)
Jun 06, 2024
1.520
1.690
1.470
1.540
1,505,004
-0.13(-7.78%)
Jun 05, 2024
1.950
2.300
1.620
1.670
33,943,016
+0.28(+20.14%)
Jun 04, 2024
1.480
1.490
1.320
1.390
443,449
-0.09(-6.08%)
Jun 03, 2024
1.510
1.600
1.480
1.480
444,192
-0.10(-6.33%)
May 31, 2024
1.560
1.670
1.520
1.580
538,091
-0.10(-5.95%)
May 30, 2024
1.700
1.830
1.550
1.680
1,189,574
-0.07(-4.00%)
May 29, 2024
2.000
2.350
1.610
1.750
32,445,984
+0.25(+16.67%)
May 28, 2024
1.650
1.750
1.410
1.500
533,687
-0.18(-10.71%)
May 24, 2024
1.900
1.900
1.470
1.680
1,342,335
-0.25(-12.95%)
May 23, 2024
2.250
2.300
1.815
1.930
1,608,205
-0.34(-14.98%)
May 22, 2024
3.900
4.920
2.120
2.270
45,184,192
-0.13(-5.42%)
May 21, 2024
2.090
2.650
2.040
2.400
936,702
+0.35(+17.07%)
May 20, 2024
2.150
2.210
1.970
2.050
161,270
-0.03(-1.44%)
May 17, 2024
2.410
2.440
2.040
2.080
335,804
-0.46(-18.11%)
May 16, 2024
3.500
3.510
2.500
2.540
620,778
-0.94(-27.01%)
May 15, 2024
3.420
3.550
3.150
3.480
839,045
+0.36(+11.54%)
May 14, 2024
3.150
3.500
3.000
3.120
629,487
+0.14(+4.70%)
May 13, 2024
3.000
3.300
2.850
2.980
1,570,637
+0.37(+14.18%)
May 10, 2024
2.620
2.790
2.530
2.610
122,587
+0.09(+3.57%)
May 09, 2024
2.320
2.660
2.320
2.520
102,292
+0.08(+3.28%)
May 08, 2024
1.920
2.687
1.860
2.440
629,136
+0.32(+15.29%)
May 07, 2024
2.960
2.960
2.050
2.116
512,649
-0.66(-23.65%)
May 06, 2024
3.030
3.274
2.665
2.772
451,477
-0.31(-10.15%)
May 03, 2024
2.970
3.440
2.950
3.085
216,696
+0.01(+0.33%)
May 02, 2024
2.920
3.160
2.840
3.075
36,930
+0.17(+5.69%)
May 01, 2024
3.060
3.110
2.740
2.909
40,427
-0.12(-3.82%)
Apr 30, 2024
2.905
3.259
2.859
3.025
82,127
+0.12(+3.99%)
Apr 29, 2024
3.000
3.000
2.700
2.909
22,785
+0.00(+0.14%)
Apr 26, 2024
2.920
3.131
2.790
2.905
30,528
+0.09(+3.38%)
Apr 25, 2024
2.750
3.038
2.710
2.810
36,729
-0.04(-1.40%)
Apr 24, 2024
2.960
3.250
2.800
2.850
33,294
-0.19(-6.25%)
Apr 23, 2024
2.830
3.300
2.797
3.040
95,744
+0.19(+6.48%)
Apr 22, 2024
2.590
2.900
2.516
2.855
48,838
+0.27(+10.23%)
Apr 19, 2024
2.710
2.850
2.450
2.590
35,698
-0.12(-4.43%)
Apr 18, 2024
2.800
2.890
2.630
2.710
33,963
-0.19(-6.55%)
Apr 17, 2024
2.460
3.100
2.120
2.900
304,300
+0.44(+17.89%)
Apr 16, 2024
3.120
3.120
2.330
2.460
79,959
-0.86(-25.90%)
Apr 15, 2024
3.330
3.390
3.200
3.320
4,443
-0.07(-2.06%)
Apr 12, 2024
3.250
3.457
3.220
3.390
3,998
+0.16(+4.95%)
Apr 11, 2024
3.620
3.670
3.230
3.230
11,955
-0.26(-7.45%)
Apr 10, 2024
3.340
3.520
3.140
3.490
13,717
+0.30(+9.40%)
Apr 09, 2024
3.370
3.500
3.120
3.190
9,700
-0.18(-5.34%)
Apr 08, 2024
3.690
3.720
3.310
3.370
18,964
-0.14(-3.99%)
Apr 05, 2024
3.440
3.680
3.300
3.510
6,881
+0.23(+7.01%)
Apr 04, 2024
3.650
3.892
3.280
3.280
8,829
-0.24(-6.82%)
Apr 03, 2024
3.196
3.690
3.196
3.520
6,736
-0.01(-0.28%)
Apr 02, 2024
4.000
4.000
3.400
3.530
21,376
-0.27(-7.11%)
Apr 01, 2024
3.790
4.200
3.580
3.800
46,556
+0.20(+5.56%)
Mar 28, 2024
3.060
3.990
3.060
3.600
82,717
+0.51(+16.50%)
Mar 27, 2024
3.320
3.390
3.050
3.090
8,853
-0.31(-9.12%)
Mar 26, 2024
3.100
3.400
2.870
3.400
16,686
+0.40(+13.33%)
Mar 25, 2024
2.860
3.130
2.860
3.000
3,934
-0.01(-0.49%)
Mar 22, 2024
3.170
3.190
2.970
3.015
9,054
-0.13(-4.29%)
Mar 21, 2024
2.869
3.190
2.800
3.150
31,124
+0.29(+10.14%)
Mar 20, 2024
2.850
3.010
2.814
2.860
24,266
-0.04(-1.38%)
Mar 19, 2024
3.020
3.188
2.900
2.900
13,795
-0.12(-4.03%)
Mar 18, 2024
3.050
3.180
3.020
3.022
10,922
-0.02(-0.60%)
Mar 15, 2024
3.140
3.280
3.040
3.040
1,632
+0.02(+0.62%)
Mar 14, 2024
3.190
3.200
3.020
3.022
8,633
-0.17(-5.28%)
Mar 13, 2024
3.130
3.368
3.125
3.190
6,585
-0.05(-1.54%)
Mar 12, 2024
3.200
3.378
3.040
3.240
7,468
-0.12(-3.57%)
Mar 11, 2024
3.220
3.390
3.170
3.360
7,838
+0.03(+0.90%)
Mar 08, 2024
3.300
3.390
3.250
3.330
9,363
+0.00(+0.00%)
Mar 07, 2024
3.220
3.340
3.220
3.330
18,165
+0.14(+4.52%)
Mar 06, 2024
3.393
3.394
3.120
3.186
6,282
-0.11(-3.46%)
Mar 05, 2024
3.250
3.525
3.250
3.300
6,095
+0.00(+0.00%)
Mar 04, 2024
3.540
3.540
3.300
3.300
9,992
-0.30(-8.33%)
Mar 01, 2024
3.310
3.600
3.310
3.600
4,144
+0.14(+3.90%)
Feb 29, 2024
3.400
3.640
3.400
3.465
8,598
-0.03(-0.72%)
Feb 28, 2024
3.500
3.520
3.400
3.490
9,710
-0.04(-1.14%)
Feb 27, 2024
3.419
3.640
3.410
3.530
11,525
+0.00(+0.01%)
Feb 26, 2024
3.400
3.631
3.312
3.530
12,027
+0.21(+6.32%)
Feb 23, 2024
3.570
3.570
3.240
3.320
22,191
+0.04(+1.22%)
Feb 22, 2024
3.210
3.780
3.210
3.280
64,210
-0.03(-0.90%)
Feb 21, 2024
3.330
3.330
3.150
3.310
5,205
-0.02(-0.60%)
Feb 20, 2024
3.200
3.340
3.200
3.330
11,660
+0.13(+4.06%)
Feb 16, 2024
3.100
3.300
3.100
3.200
12,951
+0.10(+3.23%)
Feb 15, 2024
3.150
3.250
3.100
3.100
5,207
-0.02(-0.64%)
Feb 14, 2024
3.100
3.150
3.000
3.120
6,409
+0.02(+0.65%)
Feb 13, 2024
3.080
3.204
3.000
3.100
6,504
+0.01(+0.32%)
Feb 12, 2024
3.120
3.290
2.970
3.090
13,730
-0.11(-3.44%)
Feb 09, 2024
3.220
3.380
3.000
3.200
12,367
-0.13(-3.90%)
Feb 08, 2024
3.700
3.700
3.295
3.330
11,924
-0.19(-5.40%)
Feb 07, 2024
3.480
3.780
3.480
3.520
2,328
-0.04(-1.12%)
Feb 06, 2024
3.850
3.925
3.510
3.560
22,409
-0.18(-4.84%)
Feb 05, 2024
3.775
3.840
3.690
3.741
8,645
-0.03(-0.90%)
Feb 02, 2024
3.780
3.862
3.619
3.775
5,293
-0.02(-0.53%)
Feb 01, 2024
3.800
3.906
3.630
3.795
2,462
+0.12(+3.41%)
Jan 31, 2024
3.850
3.850
3.670
3.670
7,137
-0.13(-3.42%)
Jan 30, 2024
3.750
4.065
3.743
3.800
11,107
-0.21(-5.35%)
Jan 29, 2024
3.630
4.108
3.560
4.015
47,417
+0.38(+10.61%)
Jan 26, 2024
3.670
3.733
3.450
3.630
8,230
+0.08(+2.25%)
Jan 25, 2024
3.550
3.745
3.550
3.550
23,641
+0.08(+2.17%)
Jan 24, 2024
3.660
3.660
3.452
3.475
5,154
-0.12(-3.21%)
Jan 23, 2024
3.480
3.720
3.400
3.590
5,358
+0.05(+1.41%)
Jan 22, 2024
3.640
3.817
3.360
3.540
21,026
+0.18(+5.36%)
Jan 19, 2024
3.790
3.790
3.300
3.360
12,528
-0.24(-6.67%)
Jan 18, 2024
3.630
3.840
3.510
3.600
12,722
-0.10(-2.70%)
Jan 17, 2024
4.290
4.415
3.600
3.700
35,248
-0.70(-15.91%)
Jan 16, 2024
4.470
4.493
4.150
4.400
19,932
-0.07(-1.57%)
Jan 12, 2024
4.370
4.666
4.370
4.470
11,188
-0.10(-2.19%)
Jan 11, 2024
4.440
4.730
4.254
4.570
11,455
-0.03(-0.65%)
Jan 10, 2024
4.520
4.740
4.401
4.600
21,120
+0.07(+1.55%)
Jan 09, 2024
4.330
4.760
4.240
4.530
9,014
+0.12(+2.69%)
Jan 08, 2024
4.790
4.850
4.370
4.412
33,941
-0.44(-9.04%)
Jan 05, 2024
4.562
5.050
4.490
4.850
62,371
+0.28(+6.13%)
Jan 04, 2024
4.570
4.680
4.400
4.570
14,664
+0.02(+0.53%)
Jan 03, 2024
4.480
4.566
4.354
4.546
13,198
+0.05(+1.02%)
Jan 02, 2024
4.160
4.500
3.900
4.500
42,948
+0.29(+6.89%)
Dec 29, 2023
3.800
4.660
3.610
4.210
170,913
+0.73(+20.98%)
Dec 28, 2023
3.580
3.800
3.334
3.480
35,978
+0.23(+7.08%)
Dec 27, 2023
3.220
3.300
3.158
3.250
37,256
+0.04(+1.40%)
Dec 26, 2023
3.200
3.300
3.200
3.205
11,815
-0.09(-2.88%)
Dec 22, 2023
3.440
3.440
3.240
3.300
6,448
-0.08(-2.37%)
Dec 21, 2023
3.350
3.578
3.100
3.380
42,328
-0.05(-1.46%)
Dec 20, 2023
3.670
3.760
3.130
3.430
44,870
-0.19(-5.31%)
Dec 19, 2023
3.550
3.862
3.490
3.622
13,779
+0.07(+1.97%)
Dec 18, 2023
3.440
3.750
3.360
3.552
59,151
-0.22(-5.77%)
Dec 15, 2023
3.570
3.810
3.410
3.770
30,791
+0.28(+8.02%)
Dec 14, 2023
2.910
3.520
2.880
3.490
81,647
+0.58(+19.93%)
Dec 13, 2023
2.920
2.980
2.810
2.910
29,406
-0.02(-0.64%)
Dec 12, 2023
2.900
2.990
2.800
2.929
22,216
+0.05(+1.69%)
Dec 11, 2023
2.960
3.160
2.850
2.880
30,071
-0.14(-4.66%)
Dec 08, 2023
3.260
3.438
2.960
3.021
55,769
-0.25(-7.62%)
Dec 07, 2023
3.380
3.970
3.180
3.270
193,327
-0.03(-0.91%)
Dec 06, 2023
3.510
3.562
3.150
3.300
90,029
-0.28(-7.82%)
Dec 05, 2023
3.090
4.930
3.050
3.580
1,000,284
+0.48(+15.48%)
Dec 04, 2023
3.210
3.396
2.850
3.100
126,682
+2.67(+622.61%)
Dec 01, 2023
0.4100
0.4443
0.3902
0.4290
293,978
+0.02(+4.38%)
Nov 30, 2023
0.4124
0.4411
0.3852
0.4110
419,890
-0.00(-0.65%)
Nov 29, 2023
0.4200
0.4300
0.4100
0.4137
84,407
-0.02(-4.21%)
Nov 28, 2023
0.4300
0.4400
0.4010
0.4319
177,222
+0.00(+0.44%)
Nov 27, 2023
0.4200
0.4445
0.4150
0.4300
790,232
+0.01(+2.38%)
Nov 24, 2023
0.4600
0.4700
0.4100
0.4200
176,908
-0.02(-4.55%)
Nov 22, 2023
0.4500
0.4700
0.4310
0.4400
137,793
+0.00(+0.00%)
Nov 21, 2023
0.4459
0.4690
0.4300
0.4400
144,402
+0.01(+1.88%)
Nov 20, 2023
0.4900
0.4880
0.4051
0.4319
163,188
+0.02(+5.09%)
Nov 17, 2023
0.5600
0.5670
0.3322
0.4110
424,250
-0.13(-24.17%)
Nov 16, 2023
0.6146
0.6146
0.5404
0.5420
221,062
-0.10(-15.31%)
Nov 15, 2023
0.6451
0.6644
0.6000
0.6400
216,747
+0.02(+3.66%)
Nov 14, 2023
0.5500
0.6200
0.5520
0.6174
212,644
+0.02(+4.11%)
Nov 13, 2023
0.5500
0.7580
0.5486
0.5930
1,992,194
+0.03(+4.84%)
Nov 10, 2023
0.6100
0.6100
0.5011
0.5656
147,488
-0.02(-2.98%)
Nov 09, 2023
0.6100
0.6299
0.5830
0.5830
57,664
-0.02(-2.83%)
Nov 08, 2023
0.6100
0.6230
0.5900
0.6000
74,386
-0.00(-0.33%)
Nov 07, 2023
0.6150
0.6500
0.6017
0.6020
96,622
-0.02(-3.71%)
Nov 06, 2023
0.6600
0.6690
0.6250
0.6252
81,623
-0.03(-4.40%)
Nov 03, 2023
0.6400
0.6900
0.6200
0.6540
324,770
+0.02(+3.50%)
Nov 02, 2023
0.6200
0.6500
0.5800
0.6319
350,335
-0.02(-3.53%)
Nov 01, 2023
0.6600
0.6961
0.6215
0.6550
2,570,682
+0.01(+0.77%)
Oct 31, 2023
0.6500
0.6799
0.6021
0.6500
88,542
-0.00(-0.60%)
Oct 30, 2023
0.6900
0.6850
0.5754
0.6539
422,329
-0.02(-2.65%)
Oct 27, 2023
0.6400
0.7100
0.6000
0.6717
1,690,880
-0.61(-47.73%)
Oct 26, 2023
1.450
1.560
1.285
1.285
204,951
-0.15(-10.52%)
Oct 25, 2023
1.610
1.692
1.420
1.436
107,122
-0.19(-11.89%)
Oct 24, 2023
1.760
1.850
1.620
1.630
97,224
-0.17(-9.45%)
Oct 23, 2023
2.010
2.110
1.770
1.800
123,710
-0.29(-13.88%)
Oct 20, 2023
2.050
2.150
2.010
2.090
35,217
-0.01(-0.48%)
Oct 19, 2023
2.160
2.170
2.050
2.100
32,567
-0.06(-2.78%)
Oct 18, 2023
2.250
2.413
2.140
2.160
38,718
-0.12(-5.26%)
Oct 17, 2023
2.430
2.440
2.280
2.280
49,507
-0.17(-6.94%)
Oct 16, 2023
2.390
2.480
2.320
2.450
29,113
+0.06(+2.63%)
Oct 13, 2023
2.240
2.418
2.210
2.387
40,412
+0.13(+5.63%)
Oct 12, 2023
2.600
2.600
2.250
2.260
75,969
-0.35(-13.41%)
Oct 11, 2023
2.800
2.830
2.610
2.610
93,975
-0.52(-16.61%)
Oct 10, 2023
3.110
3.220
3.000
3.130
32,490
+0.02(+0.64%)
Oct 09, 2023
3.360
3.470
3.110
3.110
83,961
-0.24(-7.16%)
Oct 06, 2023
3.230
3.390
3.110
3.350
126,869
+0.16(+5.02%)
Oct 05, 2023
2.990
3.200
2.900
3.190
114,738
+0.25(+8.50%)
Oct 04, 2023
3.140
3.342
2.810
2.940
291,477
+0.09(+3.16%)
Oct 03, 2023
2.940
2.940
2.700
2.850
34,249
+0.10(+3.64%)
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
.