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 (%)
Jul 31, 2023 4.400 4.400 4.140 4.240 132,059 -0.11(-2.53%)
Jul 28, 2023 4.480 4.480 4.040 4.350 171,414 -0.05(-1.14%)
Jul 27, 2023 4.490 4.580 4.300 4.400 119,713 -0.14(-3.08%)
Jul 26, 2023 4.300 4.770 4.280 4.540 102,435 +0.18(+4.13%)
Jul 25, 2023 4.500 4.500 4.270 4.360 80,393 +0.12(+2.83%)
Jul 24, 2023 4.480 4.480 4.170 4.240 111,963 -0.33(-7.22%)
Jul 21, 2023 4.740 4.800 4.410 4.570 181,651 -0.17(-3.59%)
Jul 20, 2023 5.040 5.130 4.700 4.740 140,725 -0.21(-4.24%)
Jul 19, 2023 5.200 5.200 4.810 4.950 143,209 +0.05(+1.02%)
Jul 18, 2023 4.880 5.150 4.800 4.900 130,847 +0.00(+0.00%)
Jul 17, 2023 5.150 5.160 4.790 4.900 214,798 -0.24(-4.67%)
Jul 14, 2023 5.100 5.290 5.000 5.140 235,426 -0.16(-3.02%)
Jul 13, 2023 5.400 5.700 5.200 5.300 243,577 -0.20(-3.64%)
Jul 12, 2023 5.490 5.710 5.170 5.500 310,259 +0.02(+0.36%)
Jul 11, 2023 5.950 5.950 5.400 5.480 623,713 -1.76(-24.31%)
Jul 10, 2023 7.000 7.900 6.500 7.240 874,015 +1.04(+16.77%)
Jul 07, 2023 5.690 6.480 5.400 6.200 327,041 +0.64(+11.51%)
Jul 06, 2023 5.570 5.700 5.370 5.560 200,022 +0.00(+0.00%)
Jul 05, 2023 5.510 5.600 5.290 5.560 76,489 +0.00(+0.00%)
Jul 03, 2023 5.650 5.800 5.450 5.560 61,091 +0.12(+2.21%)
Jun 30, 2023 5.400 5.780 5.250 5.440 78,151 -0.34(-5.88%)
Jun 29, 2023 5.400 6.500 5.320 5.780 112,493 +0.23(+4.14%)
Jun 28, 2023 5.360 5.790 5.120 5.550 133,895 -0.24(-4.15%)
Jun 27, 2023 5.500 5.790 4.930 5.790 342,515 -3.09(-34.80%)
Jun 26, 2023 9.050 9.360 8.400 8.880 55,637 -0.42(-4.52%)
Jun 23, 2023 10.00 10.00 9.050 9.300 36,435 -0.35(-3.63%)
Jun 22, 2023 10.30 10.30 9.320 9.650 112,901 +0.53(+5.81%)
Jun 21, 2023 9.400 9.500 8.800 9.120 29,257 -0.40(-4.20%)
Jun 20, 2023 10.00 10.18 9.000 9.520 41,328 -0.18(-1.86%)
Jun 16, 2023 10.00 10.62 9.490 9.700 55,825 -0.30(-3.00%)
Jun 15, 2023 9.810 11.00 9.500 10.00 59,407 -1.26(-11.19%)
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%)
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.