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)

5.239 -2.951 (-36.03%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 21, 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 (%)
May 20, 2025 6.250 8.440 5.620 8.190 127,629,040 +4.12(+101.23%)
May 19, 2025 2.600 4.200 2.560 4.070 81,326,280 +1.76(+76.19%)
May 16, 2025 1.400 3.200 1.390 2.310 44,254,704 +0.99(+75.00%)
May 15, 2025 1.170 1.450 1.170 1.320 2,567,592 +0.19(+16.81%)
May 14, 2025 1.100 1.190 1.100 1.130 629,421 +0.00(+0.00%)
May 13, 2025 1.420 1.420 1.130 1.130 1,075,632 -0.27(-19.29%)
May 12, 2025 1.600 1.620 1.350 1.400 3,428,198 -0.27(-16.17%)
May 09, 2025 1.650 2.000 1.410 1.670 142,969,216 +0.69(+70.48%)
May 08, 2025 0.9800 1.009 0.9400 0.9796 237,489 -0.02(-2.04%)
May 07, 2025 1.090 1.110 0.9300 1.000 1,534,038 -0.03(-2.91%)
May 06, 2025 1.080 1.090 1.020 1.030 107,673 -0.03(-2.83%)
May 05, 2025 1.122 1.140 1.050 1.060 113,611 -0.05(-4.50%)
May 02, 2025 1.160 1.180 1.110 1.110 178,655 -0.06(-5.13%)
May 01, 2025 1.120 1.180 1.100 1.170 223,177 +0.03(+2.63%)
Apr 30, 2025 1.120 1.160 1.000 1.140 465,280 +0.03(+2.70%)
Apr 29, 2025 1.150 1.220 1.110 1.110 424,354 -0.02(-1.77%)
Apr 28, 2025 1.200 1.330 1.120 1.130 619,261 -0.08(-6.61%)
Apr 25, 2025 1.180 1.250 1.160 1.210 468,425 +0.01(+0.83%)
Apr 24, 2025 1.180 1.210 1.146 1.200 141,436 +0.01(+0.84%)
Apr 23, 2025 1.200 1.279 1.170 1.190 169,041 -0.01(-0.83%)
Apr 22, 2025 1.180 1.220 1.102 1.200 228,442 +0.03(+2.56%)
Apr 21, 2025 1.220 1.300 1.160 1.170 263,776 -0.09(-7.14%)
Apr 17, 2025 1.310 1.320 1.240 1.260 208,506 -0.05(-3.82%)
Apr 16, 2025 1.370 1.380 1.301 1.310 180,811 -0.06(-4.38%)
Apr 15, 2025 1.660 1.666 1.320 1.370 447,976 -0.31(-18.45%)
Apr 14, 2025 1.700 1.730 1.650 1.680 154,916 -0.03(-1.75%)
Apr 11, 2025 1.730 1.780 1.630 1.710 120,431 +0.00(+0.00%)
Apr 10, 2025 1.760 1.790 1.682 1.710 154,676 -0.08(-4.47%)
Apr 09, 2025 1.720 1.840 1.660 1.790 162,213 +0.03(+1.70%)
Apr 08, 2025 1.810 1.860 1.657 1.760 250,591 +0.15(+9.32%)
Apr 07, 2025 1.800 1.800 1.550 1.610 312,620 -0.27(-14.36%)
Apr 04, 2025 2.070 2.086 1.760 1.880 250,357 -0.20(-9.62%)
Apr 03, 2025 2.350 2.350 1.990 2.080 305,787 -0.31(-12.97%)
Apr 02, 2025 2.240 2.479 2.240 2.390 854,940 +0.27(+12.74%)
Apr 01, 2025 2.020 2.132 1.990 2.120 173,487 -0.02(-0.93%)
Mar 31, 2025 1.900 2.240 1.880 2.140 288,316 +0.16(+8.08%)
Mar 28, 2025 1.970 2.135 1.952 1.980 359,389 -0.17(-7.91%)
Mar 27, 2025 2.200 2.200 2.100 2.150 257,236 -0.02(-0.92%)
Mar 26, 2025 2.020 2.360 2.015 2.170 547,650 +0.15(+7.43%)
Mar 25, 2025 2.520 3.670 2.020 2.020 8,830,435 -0.30(-12.93%)
Mar 24, 2025 2.190 2.450 2.160 2.320 278,869 +0.20(+9.43%)
Mar 21, 2025 2.030 2.250 2.020 2.120 285,991 +0.04(+2.17%)
Mar 20, 2025 2.030 2.100 2.020 2.075 133,764 +0.05(+2.22%)
Mar 19, 2025 2.090 2.100 1.980 2.030 98,189 -0.05(-2.40%)
Mar 18, 2025 2.250 2.250 2.000 2.080 191,174 -0.12(-5.45%)
Mar 17, 2025 2.020 2.250 1.970 2.200 227,553 +0.20(+10.00%)
Mar 14, 2025 2.170 2.200 1.820 2.000 1,115,661 -0.09(-4.31%)
Mar 13, 2025 2.190 2.350 2.090 2.090 172,482 -0.07(-3.24%)
Mar 12, 2025 2.240 2.268 2.010 2.160 276,073 -0.01(-0.46%)
Mar 11, 2025 2.440 2.530 2.101 2.170 303,115 -0.17(-7.26%)
Mar 10, 2025 2.260 2.390 2.100 2.340 101,666 +0.00(+0.00%)
Mar 07, 2025 2.450 2.490 2.230 2.340 132,302 -0.07(-2.90%)
Mar 06, 2025 2.640 2.710 2.350 2.410 199,919 -0.24(-9.06%)
Mar 05, 2025 2.750 2.860 2.620 2.650 156,543 -0.01(-0.38%)
Mar 04, 2025 2.860 3.170 2.660 2.660 301,395 -0.21(-7.32%)
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 Of Service.