Skip to main content

Siyata Mobile Inc (NQ: SYTA )

3.690 +0.600 (+19.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 2.810 2.920 2.667 2.750 34,036 -0.07(-2.48%)
Sep 29, 2023 2.840 2.950 2.770 2.820 60,586 -0.07(-2.42%)
Sep 28, 2023 2.920 2.940 2.760 2.890 31,306 -0.01(-0.34%)
Sep 27, 2023 3.050 3.250 2.831 2.900 118,977 -0.04(-1.36%)
Sep 26, 2023 2.640 2.990 2.640 2.940 115,218 +0.34(+13.08%)
Sep 25, 2023 2.430 2.650 2.420 2.600 81,149 +0.17(+7.00%)
Sep 22, 2023 2.160 2.440 2.160 2.430 79,282 +0.29(+13.55%)
Sep 21, 2023 2.030 2.210 2.000 2.140 46,077 +0.09(+4.39%)
Sep 20, 2023 2.090 2.110 2.020 2.050 44,100 +0.00(+0.00%)
Sep 19, 2023 2.000 2.150 2.000 2.050 39,916 +0.03(+1.49%)
Sep 18, 2023 2.020 2.140 1.980 2.020 101,674 -0.12(-5.61%)
Sep 15, 2023 2.110 2.242 2.110 2.140 116,718 -0.11(-5.10%)
Sep 14, 2023 2.370 2.400 2.150 2.255 117,868 -0.12(-4.96%)
Sep 13, 2023 2.510 2.560 2.353 2.373 58,493 -0.13(-5.09%)
Sep 12, 2023 2.600 2.610 2.495 2.500 46,806 -0.09(-3.47%)
Sep 11, 2023 2.630 2.700 2.580 2.590 38,661 -0.07(-2.63%)
Sep 08, 2023 2.650 2.775 2.606 2.660 45,731 +0.01(+0.38%)
Sep 07, 2023 2.900 2.900 2.610 2.650 59,599 -0.28(-9.56%)
Sep 06, 2023 3.010 3.080 2.900 2.930 44,788 -0.14(-4.56%)
Sep 05, 2023 3.280 3.300 3.070 3.070 52,660 -0.19(-5.83%)
Sep 01, 2023 3.300 3.430 3.250 3.260 35,198 -0.04(-1.21%)
Aug 31, 2023 3.110 3.470 3.100 3.300 96,893 +0.21(+6.80%)
Aug 30, 2023 2.830 3.090 2.800 3.090 71,948 +0.22(+7.67%)
Aug 29, 2023 2.600 2.970 2.550 2.870 156,526 +0.23(+8.71%)
Aug 28, 2023 2.550 2.700 2.540 2.640 83,873 +0.05(+1.93%)
Aug 25, 2023 2.610 2.710 2.530 2.590 73,144 -0.06(-2.26%)
Aug 24, 2023 2.770 2.780 2.608 2.650 74,614 -0.11(-3.99%)
Aug 23, 2023 2.680 2.890 2.555 2.760 164,384 +0.18(+6.98%)
Aug 22, 2023 2.710 2.720 2.510 2.580 102,829 -0.16(-5.84%)
Aug 21, 2023 3.020 3.020 2.720 2.740 156,804 -0.27(-8.97%)
Aug 18, 2023 3.120 3.200 3.000 3.010 97,883 -0.21(-6.52%)
Aug 17, 2023 3.640 3.690 3.190 3.220 280,937 -0.47(-12.74%)
Aug 16, 2023 3.860 3.940 3.610 3.690 429,328 -0.44(-10.65%)
Aug 15, 2023 4.310 5.090 3.830 4.130 6,934,799 +0.81(+24.40%)
Aug 14, 2023 3.540 3.549 3.232 3.320 272,646 -0.28(-7.78%)
Aug 11, 2023 3.370 3.804 3.150 3.600 485,685 +0.45(+14.29%)
Aug 10, 2023 3.470 3.490 3.100 3.150 230,901 -0.45(-12.50%)
Aug 09, 2023 3.930 4.082 3.124 3.600 805,045 -0.75(-17.24%)
Aug 08, 2023 5.000 5.000 4.100 4.350 317,829 -0.23(-5.02%)
Aug 07, 2023 4.750 4.750 4.180 4.580 181,423 -0.27(-5.57%)
Aug 04, 2023 4.880 5.080 4.520 4.850 371,472 -0.35(-6.73%)
Aug 03, 2023 5.740 6.180 4.700 5.200 1,332,950 +0.60(+13.04%)
Aug 02, 2023 4.000 4.670 4.100 4.600 403,149 +0.35(+8.24%)
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.