Siyata Mobile Inc (NQ: SYTA )

2.080 -0.460 (-18.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.410 2.440 2.040 2.080 335,497 -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%)
Apr 01, 2024 3.790 4.200 3.580 3.800 46,556 +0.20(+5.56%)
Mar 28, 2024 3.060 3.990 3.060 3.600 82,717 +0.51(+16.50%)
Mar 27, 2024 3.320 3.390 3.050 3.090 8,853 -0.31(-9.12%)
Mar 26, 2024 3.100 3.400 2.870 3.400 16,686 +0.40(+13.33%)
Mar 25, 2024 2.860 3.130 2.860 3.000 3,934 -0.01(-0.49%)
Mar 22, 2024 3.170 3.190 2.970 3.015 9,054 -0.13(-4.29%)
Mar 21, 2024 2.869 3.190 2.800 3.150 31,124 +0.29(+10.14%)
Mar 20, 2024 2.850 3.010 2.814 2.860 24,266 -0.04(-1.38%)
Mar 19, 2024 3.020 3.188 2.900 2.900 13,795 -0.12(-4.03%)
Mar 18, 2024 3.050 3.180 3.020 3.022 10,922 -0.02(-0.60%)
Mar 15, 2024 3.140 3.280 3.040 3.040 1,632 +0.02(+0.62%)
Mar 14, 2024 3.190 3.200 3.020 3.022 8,633 -0.17(-5.28%)
Mar 13, 2024 3.130 3.368 3.125 3.190 6,585 -0.05(-1.54%)
Mar 12, 2024 3.200 3.378 3.040 3.240 7,468 -0.12(-3.57%)
Mar 11, 2024 3.220 3.390 3.170 3.360 7,838 +0.03(+0.90%)
Mar 08, 2024 3.300 3.390 3.250 3.330 9,363 +0.00(+0.00%)
Mar 07, 2024 3.220 3.340 3.220 3.330 18,165 +0.14(+4.52%)
Mar 06, 2024 3.393 3.394 3.120 3.186 6,282 -0.11(-3.46%)
Mar 05, 2024 3.250 3.525 3.250 3.300 6,095 +0.00(+0.00%)
Mar 04, 2024 3.540 3.540 3.300 3.300 9,992 -0.30(-8.33%)
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.