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 (%)
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%)
Aug 01, 2024 5.040 5.364 4.743 4.763 112,334 -0.37(-7.19%)
Jul 31, 2024 5.400 5.832 4.549 5.132 278,388 -1.91(-27.08%)
Jul 30, 2024 7.690 7.690 6.840 7.038 128,883 -0.75(-9.57%)
Jul 29, 2024 7.920 8.046 7.549 7.783 143,532 +0.37(+4.95%)
Jul 26, 2024 8.820 9.360 6.916 7.416 883,218 -1.01(-11.97%)
Jul 25, 2024 8.093 8.640 7.583 8.424 91,910 -0.18(-2.09%)
Jul 24, 2024 8.694 8.856 7.400 8.604 278,667 +0.89(+11.47%)
Jul 23, 2024 8.995 9.000 7.362 7.718 166,987 -1.33(-14.67%)
Jul 22, 2024 11.88 12.27 9.020 9.045 479,757 -1.36(-13.06%)
Jul 19, 2024 11.88 12.33 9.909 10.40 178,124 -1.81(-14.85%)
Jul 18, 2024 15.63 16.29 11.70 12.22 2,560,718 -0.10(-0.80%)
Jul 17, 2024 12.96 13.25 11.35 12.32 22,702 -0.64(-4.91%)
Jul 16, 2024 12.96 13.10 12.60 12.95 10,584 -0.15(-1.13%)
Jul 15, 2024 13.80 13.80 12.68 13.10 7,974 -0.62(-4.49%)
Jul 12, 2024 13.86 14.18 12.92 13.72 9,509 -0.14(-1.04%)
Jul 11, 2024 13.86 14.25 13.68 13.86 15,246 +0.32(+2.38%)
Jul 10, 2024 13.13 14.04 12.96 13.54 27,872 +0.62(+4.78%)
Jul 09, 2024 12.44 13.12 12.43 12.92 12,884 -0.20(-1.54%)
Jul 08, 2024 12.02 13.14 11.76 13.12 49,664 +1.10(+9.13%)
Jul 05, 2024 11.34 12.60 11.34 12.02 20,198 +0.49(+4.21%)
Jul 03, 2024 11.84 12.51 11.16 11.54 37,291 -0.83(-6.70%)
Jul 02, 2024 15.12 15.33 11.16 12.37 738,543 -0.94(-7.04%)
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.