Siyata Mobile Inc (NQ: SYTA )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 61.20 65.52 61.20 62.37 477 -0.45(-0.72%)
Feb 28, 2024 63.00 63.36 61.20 62.82 539 -0.72(-1.14%)
Feb 27, 2024 61.54 65.52 61.38 63.54 640 +0.00(+0.01%)
Feb 26, 2024 61.20 65.36 59.61 63.54 668 +3.78(+6.32%)
Feb 23, 2024 64.26 64.26 58.32 59.76 1,232 +0.72(+1.22%)
Feb 22, 2024 57.78 68.04 57.78 59.04 3,567 -0.54(-0.90%)
Feb 21, 2024 59.94 59.94 56.70 59.58 289 -0.36(-0.60%)
Feb 20, 2024 57.60 60.12 57.60 59.94 647 +2.34(+4.06%)
Feb 16, 2024 55.80 59.40 55.80 57.60 719 +1.80(+3.23%)
Feb 15, 2024 56.70 58.50 55.80 55.80 289 -0.36(-0.64%)
Feb 14, 2024 55.80 56.70 54.00 56.16 356 +0.36(+0.65%)
Feb 13, 2024 55.44 57.67 54.00 55.80 361 +0.18(+0.32%)
Feb 12, 2024 56.16 59.22 53.46 55.62 762 -1.98(-3.44%)
Feb 09, 2024 57.96 60.84 54.00 57.60 687 -2.34(-3.90%)
Feb 08, 2024 66.60 66.60 59.31 59.94 662 -3.42(-5.40%)
Feb 07, 2024 62.64 68.04 62.64 63.36 129 -0.72(-1.12%)
Feb 06, 2024 69.30 70.65 63.18 64.08 1,244 -3.26(-4.84%)
Feb 05, 2024 67.95 69.12 66.42 67.34 480 -0.61(-0.90%)
Feb 02, 2024 68.04 69.51 65.14 67.95 294 -0.36(-0.53%)
Feb 01, 2024 68.40 70.30 65.34 68.31 136 +2.25(+3.41%)
Jan 31, 2024 69.30 69.30 66.06 66.06 396 -2.34(-3.42%)
Jan 30, 2024 67.50 73.17 67.38 68.40 617 -3.87(-5.35%)
Jan 29, 2024 65.34 73.95 64.08 72.27 2,634 +6.93(+10.61%)
Jan 26, 2024 66.06 67.19 62.10 65.34 457 +1.44(+2.25%)
Jan 25, 2024 63.90 67.41 63.90 63.90 1,313 +1.36(+2.17%)
Jan 24, 2024 65.88 65.88 62.13 62.54 286 -2.08(-3.21%)
Jan 23, 2024 62.64 66.96 61.20 64.62 297 +0.90(+1.41%)
Jan 22, 2024 65.52 68.70 60.48 63.72 1,168 +3.24(+5.36%)
Jan 19, 2024 68.22 68.22 59.40 60.48 696 -4.32(-6.67%)
Jan 18, 2024 65.34 69.12 63.18 64.80 706 -1.80(-2.70%)
Jan 17, 2024 77.22 79.47 64.80 66.60 1,958 -12.60(-15.91%)
Jan 16, 2024 80.46 80.87 74.70 79.20 1,107 -1.26(-1.57%)
Jan 12, 2024 78.66 83.98 78.66 80.46 621 -1.80(-2.19%)
Jan 11, 2024 79.92 85.14 76.58 82.26 636 -0.54(-0.65%)
Jan 10, 2024 81.36 85.32 79.21 82.80 1,173 +1.26(+1.55%)
Jan 09, 2024 77.94 85.68 76.32 81.54 500 +2.13(+2.69%)
Jan 08, 2024 86.22 87.30 78.66 79.41 1,885 -7.89(-9.04%)
Jan 05, 2024 82.11 90.90 80.81 87.30 3,465 +5.04(+6.13%)
Jan 04, 2024 82.26 84.24 79.20 82.26 814 +0.43(+0.53%)
Jan 03, 2024 80.64 82.18 78.37 81.83 733 +0.83(+1.02%)
Jan 02, 2024 74.88 81.00 70.20 81.00 2,386 +5.22(+6.89%)
Dec 29, 2023 68.40 83.88 64.98 75.78 9,495 +13.14(+20.98%)
Dec 28, 2023 64.44 68.40 60.01 62.64 1,998 +4.14(+7.08%)
Dec 27, 2023 57.96 59.40 56.85 58.50 2,069 +0.81(+1.40%)
Dec 26, 2023 57.60 59.40 57.60 57.69 656 -1.71(-2.88%)
Dec 22, 2023 61.92 61.92 58.32 59.40 358 -1.44(-2.37%)
Dec 21, 2023 60.30 64.41 55.80 60.84 2,351 -0.90(-1.46%)
Dec 20, 2023 66.06 67.68 56.34 61.74 2,492 -3.46(-5.31%)
Dec 19, 2023 63.90 69.53 62.82 65.20 765 +1.26(+1.97%)
Dec 18, 2023 61.92 67.50 60.48 63.94 3,286 -3.92(-5.77%)
Dec 15, 2023 64.26 68.58 61.38 67.86 1,710 +5.04(+8.02%)
Dec 14, 2023 52.38 63.36 51.84 62.82 4,535 +10.44(+19.93%)
Dec 13, 2023 52.56 53.64 50.58 52.38 1,633 -0.34(-0.64%)
Dec 12, 2023 52.20 53.82 50.40 52.72 1,234 +0.88(+1.69%)
Dec 11, 2023 53.28 56.88 51.30 51.84 1,670 -2.54(-4.66%)
Dec 08, 2023 58.68 61.89 53.28 54.38 3,098 -4.48(-7.62%)
Dec 07, 2023 60.84 71.46 57.24 58.86 10,740 -0.54(-0.91%)
Dec 06, 2023 63.18 64.11 56.70 59.40 5,001 -5.04(-7.82%)
Dec 05, 2023 55.62 88.74 54.90 64.44 55,571 +8.64(+15.48%)
Dec 04, 2023 57.78 61.13 51.30 55.80 7,037 +1.75(+3.23%)
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.