Skip to main content

Siyata Mobile Inc (NQ: SYTA )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.230 1.240 1.110 1.150 237,548 -0.06(-4.96%)
Jun 20, 2024 1.340 1.340 1.165 1.210 333,807 -0.12(-9.02%)
Jun 18, 2024 1.390 1.390 1.300 1.330 153,006 +0.00(+0.00%)
Jun 17, 2024 1.350 1.390 1.320 1.330 196,415 -0.08(-5.67%)
Jun 14, 2024 1.400 1.440 1.380 1.410 162,074 +0.01(+0.71%)
Jun 13, 2024 1.330 1.420 1.330 1.400 238,130 +0.04(+2.94%)
Jun 12, 2024 1.350 1.390 1.330 1.360 268,545 -0.02(-1.45%)
Jun 11, 2024 1.390 1.420 1.310 1.380 288,965 -0.02(-1.43%)
Jun 10, 2024 1.470 1.470 1.310 1.400 286,700 +0.00(+0.00%)
Jun 07, 2024 1.410 1.450 1.350 1.400 800,362 -0.14(-9.09%)
Jun 06, 2024 1.520 1.690 1.470 1.540 1,505,004 -0.13(-7.78%)
Jun 05, 2024 1.950 2.300 1.620 1.670 33,943,016 +0.28(+20.14%)
Jun 04, 2024 1.480 1.490 1.320 1.390 443,449 -0.09(-6.08%)
Jun 03, 2024 1.510 1.600 1.480 1.480 444,192 -0.10(-6.33%)
May 31, 2024 1.560 1.670 1.520 1.580 538,091 -0.10(-5.95%)
May 30, 2024 1.700 1.830 1.550 1.680 1,189,574 -0.07(-4.00%)
May 29, 2024 2.000 2.350 1.610 1.750 32,445,984 +0.25(+16.67%)
May 28, 2024 1.650 1.750 1.410 1.500 533,687 -0.18(-10.71%)
May 24, 2024 1.900 1.900 1.470 1.680 1,342,335 -0.25(-12.95%)
May 23, 2024 2.250 2.300 1.815 1.930 1,608,205 -0.34(-14.98%)
May 22, 2024 3.900 4.920 2.120 2.270 45,184,192 -0.13(-5.42%)
May 21, 2024 2.090 2.650 2.040 2.400 936,702 +0.35(+17.07%)
May 20, 2024 2.150 2.210 1.970 2.050 161,270 -0.03(-1.44%)
May 17, 2024 2.410 2.440 2.040 2.080 335,804 -0.46(-18.11%)
May 16, 2024 3.500 3.510 2.500 2.540 620,778 -0.94(-27.01%)
May 15, 2024 3.420 3.550 3.150 3.480 839,045 +0.36(+11.54%)
May 14, 2024 3.150 3.500 3.000 3.120 629,487 +0.14(+4.70%)
May 13, 2024 3.000 3.300 2.850 2.980 1,570,637 +0.37(+14.18%)
May 10, 2024 2.620 2.790 2.530 2.610 122,587 +0.09(+3.57%)
May 09, 2024 2.320 2.660 2.320 2.520 102,292 +0.08(+3.28%)
May 08, 2024 1.920 2.687 1.860 2.440 629,136 +0.32(+15.29%)
May 07, 2024 2.960 2.960 2.050 2.116 512,649 -0.66(-23.65%)
May 06, 2024 3.030 3.274 2.665 2.772 451,477 -0.31(-10.15%)
May 03, 2024 2.970 3.440 2.950 3.085 216,696 +0.01(+0.33%)
May 02, 2024 2.920 3.160 2.840 3.075 36,930 +0.17(+5.69%)
May 01, 2024 3.060 3.110 2.740 2.909 40,427 -0.12(-3.82%)
Apr 30, 2024 2.905 3.259 2.859 3.025 82,127 +0.12(+3.99%)
Apr 29, 2024 3.000 3.000 2.700 2.909 22,785 +0.00(+0.14%)
Apr 26, 2024 2.920 3.131 2.790 2.905 30,528 +0.09(+3.38%)
Apr 25, 2024 2.750 3.038 2.710 2.810 36,729 -0.04(-1.40%)
Apr 24, 2024 2.960 3.250 2.800 2.850 33,294 -0.19(-6.25%)
Apr 23, 2024 2.830 3.300 2.797 3.040 95,744 +0.19(+6.48%)
Apr 22, 2024 2.590 2.900 2.516 2.855 48,838 +0.27(+10.23%)
Apr 19, 2024 2.710 2.850 2.450 2.590 35,698 -0.12(-4.43%)
Apr 18, 2024 2.800 2.890 2.630 2.710 33,963 -0.19(-6.55%)
Apr 17, 2024 2.460 3.100 2.120 2.900 304,300 +0.44(+17.89%)
Apr 16, 2024 3.120 3.120 2.330 2.460 79,959 -0.86(-25.90%)
Apr 15, 2024 3.330 3.390 3.200 3.320 4,443 -0.07(-2.06%)
Apr 12, 2024 3.250 3.457 3.220 3.390 3,998 +0.16(+4.95%)
Apr 11, 2024 3.620 3.670 3.230 3.230 11,955 -0.26(-7.45%)
Apr 10, 2024 3.340 3.520 3.140 3.490 13,717 +0.30(+9.40%)
Apr 09, 2024 3.370 3.500 3.120 3.190 9,700 -0.18(-5.34%)
Apr 08, 2024 3.690 3.720 3.310 3.370 18,964 -0.14(-3.99%)
Apr 05, 2024 3.440 3.680 3.300 3.510 6,881 +0.23(+7.01%)
Apr 04, 2024 3.650 3.892 3.280 3.280 8,829 -0.24(-6.82%)
Apr 03, 2024 3.196 3.690 3.196 3.520 6,736 -0.01(-0.28%)
Apr 02, 2024 4.000 4.000 3.400 3.530 21,376 -0.27(-7.11%)
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.