Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile, Inc. - Common Shares (NQ: SYTA )

5.130 -0.860 (-14.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 5.840 5.840 5.020 5.130 269,441 -0.86(-14.36%)
Jan 30, 2025 6.150 6.240 5.610 5.990 273,753 -0.16(-2.60%)
Jan 29, 2025 5.470 6.890 5.310 6.150 713,308 +1.01(+19.65%)
Jan 28, 2025 5.220 6.364 5.050 5.140 341,832 +0.23(+4.68%)
Jan 27, 2025 5.760 5.921 4.760 4.910 133,880 -0.90(-15.49%)
Jan 24, 2025 5.700 5.970 5.660 5.810 38,773 +0.02(+0.35%)
Jan 23, 2025 5.670 6.011 5.500 5.790 42,798 +0.15(+2.66%)
Jan 22, 2025 6.310 6.384 5.600 5.640 90,717 -0.43(-7.08%)
Jan 21, 2025 6.960 7.400 5.990 6.070 148,699 -0.75(-11.00%)
Jan 17, 2025 7.020 7.340 6.710 6.820 73,182 -0.20(-2.85%)
Jan 16, 2025 6.860 7.186 6.800 7.020 32,595 +0.17(+2.48%)
Jan 15, 2025 6.410 7.586 6.410 6.850 144,065 +0.37(+5.71%)
Jan 14, 2025 6.670 6.890 6.250 6.480 62,768 -0.30(-4.42%)
Jan 13, 2025 7.400 7.640 6.490 6.780 162,798 -0.64(-8.63%)
Jan 10, 2025 7.200 7.860 7.020 7.420 156,569 -1.31(-15.01%)
Jan 08, 2025 8.300 8.830 7.210 8.730 497,721 -0.05(-0.57%)
Jan 07, 2025 6.950 9.850 6.900 8.780 799,897 +1.90(+27.62%)
Jan 06, 2025 6.250 7.248 6.250 6.880 173,564 +0.09(+1.33%)
Jan 03, 2025 5.880 6.890 5.810 6.790 524,392 +0.84(+14.12%)
Jan 02, 2025 6.000 6.300 5.700 5.950 172,106 -0.13(-2.14%)
Dec 31, 2024 6.080 0 +0.16(+2.70%)
Dec 30, 2024 6.060 6.407 5.750 5.920 171,691 -0.83(-12.30%)
Dec 27, 2024 4.980 7.066 4.820 6.750 744,524 +1.55(+29.81%)
Dec 26, 2024 5.200 5.380 4.500 5.200 163,826 +0.02(+0.42%)
Dec 24, 2024 6.400 6.699 5.039 5.178 263,180 -2.31(-30.83%)
Dec 23, 2024 7.000 8.350 6.600 7.486 344,690 +0.64(+9.28%)
Dec 20, 2024 6.900 7.168 6.600 6.850 70,534 -0.04(-0.58%)
Dec 19, 2024 7.440 7.592 6.750 6.890 55,116 -0.55(-7.39%)
Dec 18, 2024 6.800 7.738 6.700 7.440 62,193 +0.74(+11.04%)
Dec 17, 2024 7.210 7.500 6.200 6.700 135,401 -0.77(-10.32%)
Dec 16, 2024 8.200 8.499 7.129 7.471 173,897 -1.13(-13.12%)
Dec 13, 2024 7.913 9.200 7.913 8.599 179,711 +0.40(+4.87%)
Dec 12, 2024 9.100 9.350 7.801 8.200 2,915,963 +0.72(+9.63%)
Dec 11, 2024 7.180 7.500 7.000 7.480 17,362 +0.08(+1.08%)
Dec 10, 2024 7.500 7.799 7.000 7.400 22,454 -0.13(-1.73%)
Dec 09, 2024 6.500 8.419 6.500 7.530 85,681 +1.03(+15.85%)
Dec 06, 2024 6.710 6.950 6.500 6.500 23,606 -0.36(-5.26%)
Dec 05, 2024 7.367 7.568 6.400 6.861 31,828 -0.45(-6.14%)
Dec 04, 2024 7.758 7.799 7.200 7.310 21,537 -0.26(-3.38%)
Dec 03, 2024 8.252 8.400 7.330 7.566 37,667 -0.69(-8.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.