Skip to main content

Siyata Mobile Inc (NQ: SYTA )

3.600 +0.510 (+16.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.25 11.66 11.20 11.26 9,859 -0.04(-0.35%)
May 05, 2023 10.90 11.48 10.75 11.30 12,561 +0.29(+2.63%)
May 04, 2023 11.00 11.38 10.52 11.01 10,199 -0.10(-0.90%)
May 03, 2023 10.90 11.67 10.52 11.11 24,253 +0.20(+1.83%)
May 02, 2023 10.42 11.00 10.42 10.91 10,612 +0.05(+0.46%)
May 01, 2023 11.01 11.10 10.33 10.86 16,032 -0.15(-1.36%)
Apr 28, 2023 11.40 11.75 10.25 11.01 16,871 -0.13(-1.17%)
Apr 27, 2023 11.65 11.65 10.91 11.14 13,868 +0.28(+2.58%)
Apr 26, 2023 11.00 11.58 10.54 10.86 13,233 +0.06(+0.56%)
Apr 25, 2023 10.75 11.66 10.17 10.80 30,835 -0.28(-2.53%)
Apr 24, 2023 11.50 12.00 10.84 11.08 29,286 -0.92(-7.67%)
Apr 21, 2023 12.61 13.25 12.00 12.00 22,724 -1.00(-7.69%)
Apr 20, 2023 13.60 13.60 12.00 13.00 20,798 -0.60(-4.41%)
Apr 19, 2023 11.46 14.99 11.05 13.60 94,917 +2.12(+18.47%)
Apr 18, 2023 12.10 12.57 11.01 11.48 49,584 -0.71(-5.82%)
Apr 17, 2023 12.50 12.50 12.00 12.19 14,952 -0.01(-0.08%)
Apr 14, 2023 13.01 13.11 11.56 12.20 37,371 -0.75(-5.79%)
Apr 13, 2023 12.20 14.00 12.00 12.95 26,395 +0.93(+7.74%)
Apr 12, 2023 12.00 12.20 11.50 12.02 23,116 -0.75(-5.87%)
Apr 11, 2023 12.50 12.95 12.50 12.77 13,763 +0.03(+0.24%)
Apr 10, 2023 14.00 13.78 11.75 12.74 39,580 -0.41(-3.12%)
Apr 06, 2023 13.50 13.97 13.00 13.15 24,934 -0.35(-2.59%)
Apr 05, 2023 15.23 15.75 10.11 13.50 47,451 -1.89(-12.28%)
Apr 04, 2023 15.90 15.99 15.05 15.39 22,524 -0.26(-1.66%)
Apr 03, 2023 15.85 16.35 15.00 15.65 41,628 +0.40(+2.62%)
Mar 31, 2023 17.00 18.00 14.33 15.25 122,612 -3.66(-19.35%)
Mar 30, 2023 19.12 20.44 18.05 18.91 8,417 -1.19(-5.92%)
Mar 29, 2023 20.00 21.00 18.51 20.10 17,465 +0.90(+4.69%)
Mar 28, 2023 18.00 19.84 17.69 19.20 22,817 +1.18(+6.55%)
Mar 27, 2023 18.00 18.20 17.17 18.02 9,732 +0.64(+3.68%)
Mar 24, 2023 16.54 17.80 16.52 17.38 7,635 +0.44(+2.60%)
Mar 23, 2023 17.80 17.80 16.50 16.94 8,703 -0.05(-0.29%)
Mar 22, 2023 17.20 17.92 16.60 16.99 10,821 -0.70(-3.96%)
Mar 21, 2023 16.40 17.99 16.40 17.69 15,207 +1.50(+9.26%)
Mar 20, 2023 16.33 17.30 16.10 16.19 19,320 -0.39(-2.35%)
Mar 17, 2023 17.13 17.48 16.00 16.58 27,012 -0.62(-3.60%)
Mar 16, 2023 17.47 18.30 16.60 17.20 28,297 -0.79(-4.39%)
Mar 15, 2023 18.15 18.30 17.30 17.99 32,607 -1.11(-5.81%)
Mar 14, 2023 20.85 20.85 18.00 19.10 57,446 -2.16(-10.16%)
Mar 13, 2023 23.85 23.92 19.53 21.26 60,333 -2.73(-11.38%)
Mar 10, 2023 24.00 26.66 21.10 23.99 99,890 +0.27(+1.14%)
Mar 09, 2023 21.00 26.50 20.30 23.72 124,869 +2.75(+13.11%)
Mar 08, 2023 24.80 25.50 19.50 20.97 99,798 -5.03(-19.35%)
Mar 07, 2023 20.00 26.70 19.60 26.00 158,321 +6.36(+32.38%)
Mar 06, 2023 19.00 20.99 18.50 19.64 57,350 +0.74(+3.92%)
Mar 03, 2023 17.92 19.00 17.85 18.90 26,850 +1.52(+8.75%)
Mar 02, 2023 18.00 18.01 16.77 17.38 17,507 -1.11(-6.00%)
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.