Siyata Mobile Inc (SYTAW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1741217700 | 0.0588 | -0.0063 | -9.68 | 0.0651 | 0.0675 | 0.058751 | 9954 |
| 1741131300 | 0.0651 | 0.0051 | 8.50 | 0.0696 | 0.0696 | 0.0502 | 24754 |
| 1741044900 | 0.06 | -0.0062 | -9.37 | 0.0796999 | 0.0796999 | 0.0503 | 18395 |
| 1740785700 | 0.0662 | 0.0144 | 27.80 | 0.055 | 0.0662 | 0.0502 | 30338 |
| 1740699300 | 0.0518 | -0.0371 | -41.73 | 0.0798 | 0.0798 | 0.0502 | 14310 |
| 1740612900 | 0.0889 | 0.0239 | 36.77 | 0.1403 | 0.1999 | 0.0664 | 370501 |
| 1740526500 | 0.065 | 0.0098 | 17.75 | 0.0502 | 0.069899 | 0.0502 | 3161 |
| 1740440100 | 0.0552 | -0.013501 | -19.65 | 0.0502 | 0.0687 | 0.0502 | 7104 |
| 1740180900 | 0.068701 | 0.018401 | 36.58 | 0.0502 | 0.07 | 0.0502 | 14632 |
| 1740094500 | 0.0503 | -0.001363 | -2.64 | 0.0502 | 0.0547 | 0.0502 | 132754 |
| 1740008100 | 0.051663 | 0.001363 | 2.71 | 0.0502 | 0.051663 | 0.0502 | 1279 |
| 1739921700 | 0.0503 | -0.0003 | -0.59 | 0.0502 | 0.051663 | 0.0502 | 2500 |
| 1739576100 | 0.0506 | 0.0004 | 0.80 | 0.0506 | 0.0506 | 0.0506 | 300 |
| 1739489700 | 0.0502 | -0.0004 | -0.79 | 0.0502 | 0.0502 | 0.05 | 6464 |
| 1739403300 | 0.0506 | -0.0003 | -0.59 | 0.0506 | 0.0506 | 0.0506 | 200 |
| 1739316900 | 0.0509 | 0.0003 | 0.59 | 0.0509 | 0.0509999 | 0.0506 | 4550 |
| 1739230500 | 0.0506 | 0.0004 | 0.80 | 0.0502 | 0.0506 | 0.0502 | 2742 |
| 1738971300 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1738884900 | 0.0502 | -0.0086 | -14.63 | 0.0588 | 0.0588 | 0.0502 | 14512 |
| 1738798500 | 0.0588 | 0.0063 | 12.00 | 0.0525 | 0.0588 | 0.0502 | 13144 |
| 1738712100 | 0.0525 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0525 | 158 |
| 1738625700 | 0.0525 | -0.0076 | -12.65 | 0.07 | 0.07 | 0.0525 | 11501 |
| 1738366500 | 0.0601 | -0.0099 | -14.14 | 0.069 | 0.07 | 0.0513 | 13588 |
| 1738280100 | 0.07 | 0.0148 | 26.81 | 0.0502 | 0.07 | 0.0502 | 23850 |
| 1738193700 | 0.0552 | 0.005 | 9.96 | 0.0509999 | 0.06 | 0.0502 | 20665 |
| 1738107300 | 0.0502 | -0.0002 | -0.40 | 0.0502 | 0.0503 | 0.0502 | 1048 |
| 1738020900 | 0.0504 | -0.0003 | -0.59 | 0.0635 | 0.0635 | 0.05 | 5541 |
| 1737761700 | 0.0507 | 0.0001 | 0.20 | 0.0507 | 0.0507 | 0.0507 | 889 |
| 1737675300 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
| 1737588900 | 0.0506 | 0 | 0.00 | 0.0509999 | 0.0511 | 0.0506 | 2811 |
| 1737502500 | 0.0506 | 0.0006 | 1.20 | 0.0506 | 0.0509999 | 0.0506 | 1467 |
| 1737156900 | 0.05 | -0.0105 | -17.36 | 0.0605 | 0.0606 | 0.05 | 10726 |
| 1737070500 | 0.0605 | 0.0041 | 7.27 | 0.065 | 0.0796999 | 0.0577 | 23805 |
| 1736984100 | 0.0564 | -0.01259 | -18.25 | 0.0551 | 0.0607 | 0.052 | 14450 |
| 1736897700 | 0.06899 | 0.00809 | 13.28 | 0.062001 | 0.069 | 0.055 | 2673 |
| 1736811300 | 0.0609 | 0.0089 | 17.12 | 0.069 | 0.069 | 0.055 | 8365 |
| 1736552100 | 0.052 | -0.0027 | -4.94 | 0.0547 | 0.066051 | 0.052 | 6971 |
| 1736379300 | 0.0547 | -0.028799 | -34.49 | 0.075 | 0.075 | 0.0547 | 11527 |
| 1736292900 | 0.083499 | 0.013499 | 19.28 | 0.07 | 0.095 | 0.07 | 56223 |
| 1736206500 | 0.07 | -0.0049 | -6.54 | 0.09 | 0.0949 | 0.0507 | 8178 |
| 1735947300 | 0.0749 | 0.0289 | 62.83 | 0.07 | 0.0796999 | 0.0455 | 11607 |
| 1735860900 | 0.046 | 0.001 | 2.22 | 0.045 | 0.07115 | 0.045 | 15447 |
| 1735688100 | 0.045 | -0.02 | -30.77 | 0.0649 | 0.0808 | 0.04 | 24301 |
| 1735601700 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 17407 |
| 1735342500 | 0.06 | -0.0029 | -4.61 | 0.062 | 0.09 | 0.05 | 14450 |
| 1735256100 | 0.0629 | 0.0219 | 53.41 | 0.0597 | 0.0699 | 0.05 | 9173 |
| 1735077840 | 0.041 | 0.0009001 | 2.24 | 0.0787 | 0.0787 | 0.041 | 2451 |
| 1734996900 | 0.0400999 | -0.0178 | -30.74 | 0.06 | 0.068 | 0.0400999 | 11903 |
| 1734737700 | 0.0579 | -0.0001 | -0.17 | 0.0555 | 0.058 | 0.0555 | 3217 |
| 1734651300 | 0.058 | 0.0069 | 13.50 | 0.0586 | 0.0586 | 0.0432 | 11305 |
| 1734564900 | 0.0511 | -0.0289 | -36.13 | 0.0783 | 0.0783 | 0.0511 | 18480 |
| 1734478500 | 0.08 | 0.04 | 100.00 | 0.05 | 0.08 | 0.05 | 9370 |
| 1734392100 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 2063 |
| 1734132900 | 0.05 | 0.0057 | 12.87 | 0.0479 | 0.05 | 0.0479 | 1212 |
| 1734046500 | 0.0443 | 0.0004 | 0.91 | 0.05 | 0.05 | 0.0443 | 20983 |
| 1733960100 | 0.0439 | 0.0056 | 14.62 | 0.0383 | 0.0439 | 0.0383 | 2894 |
| 1733873700 | 0.0383 | -0.0027 | -6.59 | 0.0477 | 0.0477 | 0.0383 | 4900 |
| 1733787300 | 0.041 | -0.0087 | -17.51 | 0.041 | 0.041 | 0.041 | 801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
