Hot Features
프리미엄
Siyata Mobile Inc (SYTA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -22.8710462287 | 4.11 | 4.23 | 3.1 | 173198 | 3.5548894 | CS |
| 4 | -2.53 | -44.3859649123 | 5.7 | 6.89 | 3.1 | 218866 | 4.86742169 | CS |
| 12 | -5.667 | -64.1280977707 | 8.837 | 9.85 | 3.1 | 1036107 | 7.48875113 | CS |
| 26 | -14.33 | -81.8857142857 | 17.5 | 29.2 | 3.1 | 2080542 | 14.24134943 | CS |
| 52 | -572.83 | -99.4496527778 | 576 | 885.582 | 3.1 | 2049047 | 120.79356362 | CS |
| 156 | -147416.83 | -99.9978496812 | 147420 | 204120 | 3.1 | 3166582 | 19134.9820607 | CS |
| 260 | -573296.83 | -99.9994470609 | 573300 | 1984500 | 3.1 | 2626616 | 113808.833856 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.19 | -0.23 | -6.73 | 3.4 | 3.4271 | 3.19 | 162022 |
| 1739921700 | 3.42 | -0.26 | -7.07 | 3.65 | 3.67 | 3.17 | 113047 |
| 1739576100 | 3.68 | -0.1 | -2.65 | 3.88 | 3.97 | 3.6098 | 196647 |
| 1739489700 | 3.78 | -0.28 | -6.90 | 4.11 | 4.23 | 3.7 | 221075 |
| 1739403300 | 4.0599999 | -0.18 | -4.25 | 4.25 | 4.29 | 4.03 | 98738 |
| 1739316900 | 4.24 | 0.09 | 2.17 | 4.26 | 4.4456 | 4.19 | 119400 |
| 1739230500 | 4.15 | -0.5 | -10.75 | 4.65 | 4.74 | 4 | 333186 |
| 1738971300 | 4.65 | 0.02 | 0.43 | 4.62 | 4.79 | 4.4006 | 158758 |
| 1738884900 | 4.63 | -0.1 | -2.11 | 4.95 | 4.95 | 4.4 | 174566 |
| 1738798500 | 4.73 | -0.24 | -4.83 | 4.97 | 5.1002 | 4.6 | 125283 |
| 1738712100 | 4.97 | 0.32 | 6.88 | 4.93 | 5.4 | 4.75 | 225916 |
| 1738625700 | 4.65 | -0.48 | -9.36 | 4.8099999 | 4.97 | 4.49 | 244558 |
| 1738366500 | 5.13 | -0.86 | -14.36 | 5.74 | 5.75 | 5.0199999 | 266632 |
| 1738280100 | 5.99 | -0.16 | -2.60 | 6.15 | 6.24 | 5.61 | 273250 |
| 1738193700 | 6.15 | 1.01 | 19.65 | 5.47 | 6.89 | 5.3099999 | 713314 |
| 1738107300 | 5.14 | 0.23 | 4.68 | 5.22 | 6.3641 | 5.05 | 341625 |
| 1738020900 | 4.91 | -0.9 | -15.49 | 5.8 | 5.9207 | 4.76 | 133690 |
| 1737761700 | 5.8099999 | 0.17 | 3.01 | 5.7 | 5.97 | 5.66 | 37887 |
| 1737675300 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1737588900 | 5.64 | -0.43 | -7.08 | 6.3099999 | 6.3836 | 5.6 | 89439 |
| 1737502500 | 6.07 | -0.75 | -11.00 | 6.96 | 7.4 | 5.99 | 148605 |
| 1737156900 | 6.82 | -0.2 | -2.85 | 7.02 | 7.34 | 6.71 | 73179 |
| 1737070500 | 7.02 | 0.17 | 2.48 | 6.86 | 7.1855 | 6.8 | 32631 |
| 1736984100 | 6.85 | 0.37 | 5.71 | 6.41 | 7.5857 | 6.41 | 144067 |
| 1736897700 | 6.48 | -0.3 | -4.42 | 6.67 | 6.89 | 6.25 | 62790 |
| 1736811300 | 6.78 | -0.64 | -8.63 | 7.4 | 7.64 | 6.49 | 162998 |
| 1736552100 | 7.42 | -1.31 | -15.01 | 7.2 | 7.86 | 7.02 | 156557 |
| 1736379300 | 8.73 | -0.05 | -0.57 | 8.3 | 8.83 | 7.2101 | 490858 |
| 1736292900 | 8.78 | 1.9 | 27.62 | 6.98 | 9.85 | 6.9 | 800099 |
| 1736206500 | 6.88 | 0.09 | 1.33 | 6.25 | 7.2482 | 6.25 | 173916 |
| 1735947300 | 6.79 | 0.84 | 14.12 | 5.88 | 6.89 | 5.8099999 | 521164 |
| 1735860900 | 5.95 | -0.13 | -2.14 | 6 | 6.3 | 5.7 | 172120 |
| 1735688100 | 6.08 | 0.16 | 2.70 | 6.09 | 6.265 | 5.69 | 130399 |
| 1735601700 | 5.92 | -0.83 | -12.30 | 6.0599999 | 6.4071 | 5.7501 | 171692 |
| 1735342500 | 6.75 | 1.55 | 29.81 | 4.98 | 7.0665 | 4.82 | 736240 |
| 1735256100 | 5.2 | 0.02 | 0.42 | 5.198 | 5.37999 | 4.5 | 163850 |
| 1735077840 | 5.178 | -2.31 | -30.83 | 6.4 | 6.699 | 5.039 | 263180 |
| 1734996900 | 7.486 | 0.64 | 9.28 | 7 | 8.35 | 6.6 | 344783 |
| 1734737700 | 6.85 | -0.15 | -2.13 | 6.901 | 7.168 | 6.6 | 69013 |
| 1734651300 | 6.999 | -0.44 | -5.93 | 7.44 | 7.59237 | 6.654 | 74949 |
| 1734564900 | 7.44 | 0.74 | 11.04 | 6.8 | 7.738 | 6.7 | 62195 |
| 1734478500 | 6.7 | -0.77 | -10.32 | 7.21 | 7.5 | 6.2 | 135551 |
| 1734392100 | 7.471 | -1.13 | -13.12 | 8.216 | 8.499 | 7.129 | 174157 |
| 1734132900 | 8.599 | 0.4 | 4.87 | 7.92 | 9.2 | 7.913 | 177165 |
| 1734046500 | 8.2 | 0.72 | 9.63 | 9.1 | 9.35 | 7.801 | 2916823 |
| 1733960100 | 7.48 | 0.08 | 1.08 | 7.18 | 7.5 | 7 | 17362 |
| 1733873700 | 7.4 | -0.13 | -1.73 | 7.5 | 7.799 | 7 | 22454 |
| 1733787300 | 7.53 | 1.03 | 15.85 | 6.5 | 8.419 | 6.5 | 85683 |
| 1733528100 | 6.5 | -0.36 | -5.26 | 6.71 | 6.95 | 6.5 | 23476 |
| 1733441700 | 6.861 | -0.45 | -6.14 | 7.367 | 7.568 | 6.4 | 31968 |
| 1733355300 | 7.31 | -0.26 | -3.38 | 7.758 | 7.799 | 7.2 | 21546 |
| 1733268900 | 7.566 | -0.69 | -8.31 | 8.252 | 8.39999 | 7.33001 | 37676 |
| 1733182500 | 8.252 | -0.28 | -3.23 | 8.8 | 8.98599 | 8.011 | 29807 |
| 1732917840 | 8.527 | -0.34 | -3.79 | 8.837 | 9.3999999 | 8.163 | 39083 |
| 1732750500 | 8.863 | 0.11 | 1.26 | 8.72 | 9.299 | 8.7 | 21306 |
| 1732664100 | 8.753 | -0.55 | -5.88 | 9.2 | 9.5 | 8.7 | 47365 |
| 1732577700 | 9.3 | -0.5 | -5.10 | 9.9 | 9.98 | 8.812 | 49812 |
| 1732318500 | 9.8 | -0.7 | -6.67 | 10.5 | 10.5 | 9.533 | 40969 |
| 1732232100 | 10.5 | -0.1 | -0.94 | 10.4 | 10.8 | 10 | 56646 |
| 1732145700 | 10.6 | 0.1 | 0.95 | 10.3 | 11.085 | 10 | 45981 |
