Siyata Mobile Inc (NQ: SYTA )

1.182 -0.088 (-6.90%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.320 1.380 1.260 1.270 274,834 -0.03(-2.31%)
Oct 28, 2024 1.190 1.370 1.190 1.300 484,344 +0.05(+4.00%)
Oct 25, 2024 1.130 1.360 1.120 1.250 1,571,356 +0.14(+12.61%)
Oct 24, 2024 1.170 1.230 1.110 1.110 552,222 -0.08(-6.72%)
Oct 23, 2024 1.150 1.350 1.060 1.190 1,873,619 -0.06(-4.80%)
Oct 22, 2024 1.790 1.800 1.210 1.250 4,431,522 -0.59(-32.07%)
Oct 21, 2024 2.650 2.920 1.680 1.840 120,735,600 +0.83(+82.18%)
Oct 18, 2024 0.9700 1.060 0.9300 1.010 353,084 +0.03(+3.17%)
Oct 17, 2024 0.8694 0.9880 0.8589 0.9790 494,912 +0.12(+13.98%)
Oct 16, 2024 0.8000 0.8699 0.7630 0.8589 392,559 +0.08(+10.26%)
Oct 15, 2024 0.8499 0.8499 0.7615 0.7790 212,931 -0.06(-7.26%)
Oct 14, 2024 0.8359 0.8499 0.8206 0.8400 79,507 +0.00(+0.53%)
Oct 11, 2024 0.8311 0.8499 0.8198 0.8356 59,614 +0.00(+0.19%)
Oct 10, 2024 0.8476 0.8700 0.8301 0.8340 67,563 -0.02(-1.79%)
Oct 09, 2024 0.8910 0.8910 0.8000 0.8492 173,631 -0.01(-0.75%)
Oct 08, 2024 0.8549 0.8999 0.8500 0.8556 151,561 -0.03(-2.92%)
Oct 07, 2024 0.8600 0.9000 0.8501 0.8813 103,973 +0.03(+3.08%)
Oct 04, 2024 0.8600 0.8889 0.8400 0.8550 183,945 -0.01(-1.54%)
Oct 03, 2024 0.9050 0.9200 0.8615 0.8684 212,497 -0.05(-5.01%)
Oct 02, 2024 1.000 1.000 0.8900 0.9142 490,949 -0.10(-9.64%)
Oct 01, 2024 0.9000 1.030 0.8300 1.012 1,414,060 +0.09(+9.97%)
Sep 30, 2024 0.9326 1.050 0.8369 0.9200 876,699 -0.01(-1.54%)
Sep 27, 2024 0.9300 0.9700 0.9200 0.9344 185,700 -0.03(-2.87%)
Sep 26, 2024 0.9700 1.000 0.9300 0.9620 193,910 -0.01(-1.03%)
Sep 25, 2024 0.9600 1.020 0.9562 0.9720 141,522 -0.00(-0.09%)
Sep 24, 2024 0.9700 0.9996 0.9500 0.9729 146,397 +0.00(+0.32%)
Sep 23, 2024 1.030 1.040 0.9500 0.9698 408,186 -0.07(-6.75%)
Sep 20, 2024 1.090 1.090 1.010 1.040 412,543 -0.04(-3.70%)
Sep 19, 2024 1.080 1.120 1.060 1.080 595,238 -0.02(-1.82%)
Sep 18, 2024 1.160 1.180 1.080 1.100 467,040 -0.08(-6.78%)
Sep 17, 2024 1.150 1.240 1.140 1.180 700,194 +0.00(+0.00%)
Sep 16, 2024 1.170 1.207 1.130 1.180 1,114,087 +0.00(+0.00%)
Sep 13, 2024 1.110 1.200 1.110 1.180 561,341 +0.03(+2.61%)
Sep 12, 2024 1.150 1.260 1.110 1.150 3,864,513 +0.04(+3.60%)
Sep 11, 2024 1.110 1.130 1.080 1.110 467,153 -0.04(-3.48%)
Sep 10, 2024 1.120 1.185 1.110 1.150 614,950 -0.04(-3.36%)
Sep 09, 2024 1.220 1.260 1.100 1.190 1,367,247 -0.07(-5.56%)
Sep 06, 2024 1.490 1.590 1.220 1.260 19,945,216 +0.09(+7.69%)
Sep 05, 2024 1.190 1.207 1.040 1.170 1,638,536 -0.04(-3.31%)
Sep 04, 2024 1.410 1.460 1.130 1.210 658,298 -0.20(-14.18%)
Sep 03, 2024 1.580 1.690 1.240 1.410 2,541,198 +0.10(+7.63%)
Aug 30, 2024 1.340 1.400 1.260 1.310 199,218 -0.09(-6.43%)
Aug 29, 2024 1.530 1.560 1.300 1.400 415,546 -0.12(-7.89%)
Aug 28, 2024 1.610 1.650 1.510 1.520 303,882 -0.10(-6.17%)
Aug 27, 2024 1.690 1.696 1.600 1.620 158,440 -0.07(-4.14%)
Aug 26, 2024 1.710 1.720 1.620 1.690 420,219 -0.03(-1.74%)
Aug 23, 2024 1.930 2.090 1.650 1.720 10,257,367 +0.07(+4.24%)
Aug 22, 2024 1.710 1.740 1.640 1.650 246,665 -0.10(-5.71%)
Aug 21, 2024 1.700 1.760 1.640 1.750 197,997 +0.05(+2.94%)
Aug 20, 2024 1.750 1.790 1.650 1.700 279,426 -0.08(-4.49%)
Aug 19, 2024 1.880 1.930 1.670 1.780 559,219 -0.22(-11.00%)
Aug 16, 2024 2.680 2.880 1.800 2.000 4,488,823 -0.39(-16.32%)
Aug 15, 2024 2.280 2.740 2.042 2.390 509,047 +0.13(+5.75%)
Aug 14, 2024 2.160 2.590 2.090 2.260 456,116 -0.57(-20.14%)
Aug 13, 2024 3.200 3.210 2.750 2.830 96,084 -0.32(-10.16%)
Aug 12, 2024 3.180 3.500 3.050 3.150 184,552 +0.00(+0.00%)
Aug 09, 2024 3.050 3.310 2.970 3.150 71,141 +0.03(+0.96%)
Aug 08, 2024 3.810 4.168 3.010 3.120 297,484 -0.77(-19.79%)
Aug 07, 2024 3.680 4.200 3.680 3.890 181,083 +0.24(+6.58%)
Aug 06, 2024 3.800 3.920 3.600 3.650 50,871 -0.09(-2.41%)
Aug 05, 2024 4.120 4.310 3.570 3.740 160,620 -0.76(-16.89%)
Aug 02, 2024 4.510 5.270 4.080 4.500 282,800 -0.26(-5.52%)
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.