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 )

7.420 -1.310 (-15.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 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 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 +0.06(+0.93%)
Dec 19, 2024 7.440 7.592 6.700 6.787 56,964 -0.65(-8.78%)
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 2,915,968 +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 31,967 -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%)
Dec 02, 2024 8.800 8.986 8.011 8.252 29,656 -0.27(-3.23%)
Nov 29, 2024 8.837 9.400 8.163 8.527 39,083 -0.34(-3.79%)
Nov 27, 2024 8.720 9.299 8.700 8.863 21,307 +0.11(+1.26%)
Nov 26, 2024 9.200 9.500 8.700 8.753 47,342 -0.55(-5.88%)
Nov 25, 2024 9.900 9.980 8.812 9.300 49,913 -0.50(-5.10%)
Nov 22, 2024 10.50 10.50 9.533 9.800 41,124 -0.70(-6.67%)
Nov 21, 2024 10.40 10.80 10.00 10.50 56,635 -0.10(-0.94%)
Nov 20, 2024 10.30 11.09 10.00 10.60 45,981 +0.20(+1.92%)
Nov 19, 2024 10.60 10.80 10.10 10.40 45,286 +0.00(+0.00%)
Nov 18, 2024 10.50 11.11 10.00 10.40 122,682 -2.30(-18.11%)
Nov 15, 2024 15.00 15.10 12.10 12.70 592,997 -0.10(-0.78%)
Nov 14, 2024 12.00 13.13 11.70 12.80 294,773 +0.70(+5.79%)
Nov 13, 2024 12.50 12.70 11.90 12.10 31,150 -0.20(-1.63%)
Nov 12, 2024 12.30 12.90 12.00 12.30 26,086 -0.40(-3.15%)
Nov 11, 2024 12.20 12.80 11.50 12.70 49,504 +0.90(+7.63%)
Nov 08, 2024 12.30 12.30 11.50 11.80 18,605 -0.30(-2.48%)
Nov 07, 2024 11.60 12.60 11.50 12.10 20,752 +0.40(+3.42%)
Nov 06, 2024 12.40 12.60 11.65 11.70 22,162 -1.00(-7.87%)
Nov 05, 2024 12.50 13.30 12.00 12.70 47,031 +0.50(+4.10%)
Nov 04, 2024 11.40 13.30 10.80 12.20 488,636 +0.70(+6.09%)
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.