Skip to main content

Siyata Mobile Inc (NQ: SYTA )

3.363 +0.273 (+8.83%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.