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)

1.370 -0.310 (-18.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Mar 03, 2025 2.680 3.380 2.670 2.870 669,923 +0.12(+4.36%)
Feb 28, 2025 3.010 3.129 2.650 2.750 470,228 -0.23(-7.72%)
Feb 27, 2025 3.230 3.410 2.820 2.980 1,079,145 -1.19(-28.54%)
Feb 26, 2025 6.990 6.990 3.730 4.170 23,270,732 +0.67(+19.14%)
Feb 25, 2025 3.710 3.760 3.200 3.500 3,462,625 +0.16(+4.79%)
Feb 24, 2025 3.330 3.490 3.200 3.340 222,934 +0.11(+3.41%)
Feb 21, 2025 3.300 4.000 3.080 3.230 702,534 -0.05(-1.52%)
Feb 20, 2025 3.190 3.439 3.040 3.280 107,102 +0.09(+2.82%)
Feb 19, 2025 3.400 3.427 3.190 3.190 161,760 -0.23(-6.73%)
Feb 18, 2025 3.650 3.737 3.170 3.420 116,579 -0.26(-7.07%)
Feb 14, 2025 3.880 3.970 3.610 3.680 197,140 -0.10(-2.65%)
Feb 13, 2025 4.110 4.230 3.700 3.780 219,775 -0.28(-6.90%)
Feb 12, 2025 4.250 4.290 4.030 4.060 98,608 -0.18(-4.25%)
Feb 11, 2025 4.260 4.446 4.190 4.240 119,308 +0.09(+2.17%)
Feb 10, 2025 4.650 4.740 4.000 4.150 326,985 -0.50(-10.75%)
Feb 07, 2025 4.620 4.790 4.401 4.650 162,873 +0.02(+0.43%)
Feb 06, 2025 4.950 4.950 4.400 4.630 174,551 -0.10(-2.11%)
Feb 05, 2025 4.970 5.100 4.600 4.730 125,212 -0.24(-4.83%)
Feb 04, 2025 4.930 5.400 4.750 4.970 225,906 +0.32(+6.88%)
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.