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 (%)
Feb 28, 2023 19.00 20.90 18.10 19.00 58,267 -0.45(-2.31%)
Feb 27, 2023 17.80 19.48 17.70 19.45 53,307 +1.76(+9.95%)
Feb 24, 2023 18.54 18.69 16.60 17.69 32,354 -0.31(-1.72%)
Feb 23, 2023 17.39 18.50 16.50 18.00 71,079 +2.35(+15.02%)
Feb 22, 2023 16.26 16.53 15.10 15.65 19,878 -1.26(-7.45%)
Feb 21, 2023 15.99 18.93 15.55 16.91 83,457 +1.71(+11.25%)
Feb 17, 2023 15.19 15.70 14.39 15.20 16,148 -0.11(-0.72%)
Feb 16, 2023 15.46 15.75 15.10 15.31 12,095 -0.13(-0.84%)
Feb 15, 2023 15.45 15.77 15.10 15.44 13,032 -0.01(-0.06%)
Feb 14, 2023 15.00 16.21 15.00 15.45 13,931 +0.32(+2.12%)
Feb 13, 2023 16.00 16.00 14.50 15.13 12,429 -0.15(-0.98%)
Feb 10, 2023 16.37 16.38 15.00 15.28 20,299 -1.01(-6.20%)
Feb 09, 2023 17.00 16.98 16.20 16.29 19,581 -0.60(-3.55%)
Feb 08, 2023 17.22 17.29 16.43 16.89 10,447 -0.10(-0.59%)
Feb 07, 2023 17.30 17.49 16.60 16.99 19,309 +0.06(+0.35%)
Feb 06, 2023 17.20 17.20 16.50 16.93 17,256 +0.01(+0.06%)
Feb 03, 2023 17.00 17.94 16.50 16.92 24,802 -0.60(-3.42%)
Feb 02, 2023 16.33 18.25 16.33 17.52 50,816 +0.87(+5.23%)
Feb 01, 2023 16.00 16.75 16.00 16.65 26,867 -0.15(-0.89%)
Jan 31, 2023 16.78 16.90 15.91 16.80 23,255 +0.05(+0.30%)
Jan 30, 2023 16.67 17.30 16.16 16.75 23,742 +0.09(+0.54%)
Jan 27, 2023 16.80 17.00 16.07 16.66 27,382 +0.08(+0.48%)
Jan 26, 2023 17.35 17.35 16.53 16.58 30,637 -0.77(-4.44%)
Jan 25, 2023 17.80 18.00 16.52 17.35 34,001 -0.45(-2.53%)
Jan 24, 2023 18.00 18.30 17.35 17.80 44,701 +0.32(+1.83%)
Jan 23, 2023 17.00 18.00 16.37 17.48 40,552 +0.37(+2.16%)
Jan 20, 2023 18.00 18.29 16.30 17.11 67,710 -1.64(-8.75%)
Jan 19, 2023 18.00 18.93 13.00 18.75 425,676 -6.75(-26.47%)
Jan 18, 2023 28.00 29.20 25.00 25.50 250,195 +2.50(+10.87%)
Jan 17, 2023 22.00 23.50 20.90 23.00 26,457 +1.70(+7.98%)
Jan 13, 2023 21.73 21.83 20.05 21.30 15,241 -0.20(-0.93%)
Jan 12, 2023 19.32 22.00 19.01 21.50 21,772 +1.60(+8.04%)
Jan 11, 2023 19.29 19.90 18.65 19.90 11,823 -0.56(-2.74%)
Jan 10, 2023 20.59 21.28 17.60 20.46 33,713 -0.04(-0.20%)
Jan 09, 2023 20.00 21.50 18.55 20.50 80,246 +3.33(+19.39%)
Jan 06, 2023 16.00 17.45 15.60 17.17 28,490 +0.68(+4.12%)
Jan 05, 2023 17.01 17.50 15.90 16.49 40,343 -1.51(-8.39%)
Jan 04, 2023 21.50 22.25 16.70 18.00 183,556 +2.00(+12.50%)
Jan 03, 2023 14.00 16.20 14.50 16.00 9,892 +0.70(+4.58%)
Dec 30, 2022 15.00 15.70 15.00 15.30 9,268 -0.58(-3.65%)
Dec 29, 2022 15.50 16.21 15.10 15.88 7,730 +0.37(+2.39%)
Dec 28, 2022 15.00 16.24 14.98 15.51 9,029 +0.02(+0.13%)
Dec 27, 2022 16.00 16.50 15.10 15.49 4,880 -0.51(-3.19%)
Dec 23, 2022 15.31 16.55 15.00 16.00 6,549 +0.81(+5.33%)
Dec 22, 2022 15.00 15.79 13.60 15.19 14,485 +0.56(+3.83%)
Dec 21, 2022 15.00 15.89 14.60 14.63 11,698 -0.60(-3.94%)
Dec 20, 2022 14.91 15.50 14.15 15.23 5,394 +0.14(+0.93%)
Dec 19, 2022 15.33 15.98 14.30 15.09 12,055 -0.80(-5.03%)
Dec 16, 2022 16.03 16.18 15.00 15.89 16,316 -0.91(-5.42%)
Dec 15, 2022 18.00 18.20 15.99 16.80 10,775 -1.04(-5.83%)
Dec 14, 2022 17.00 19.57 16.51 17.84 22,974 +0.24(+1.36%)
Dec 13, 2022 16.60 18.27 16.22 17.60 25,051 +1.89(+12.03%)
Dec 12, 2022 14.99 16.20 13.60 15.71 23,774 +0.71(+4.73%)
Dec 09, 2022 15.22 15.30 14.00 15.00 7,556 +0.83(+5.86%)
Dec 08, 2022 13.80 14.63 13.80 14.17 7,148 +0.44(+3.20%)
Dec 07, 2022 13.58 14.60 13.58 13.73 10,743 -1.27(-8.47%)
Dec 06, 2022 16.00 16.00 14.50 15.00 18,937 -0.68(-4.34%)
Dec 05, 2022 16.00 16.80 15.50 15.68 13,130 -0.76(-4.62%)
Dec 02, 2022 15.65 16.88 15.02 16.44 18,408 -0.41(-2.43%)
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.