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

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

4.580 +0.300 (+7.01%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jul 8, 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 (%)
Jul 07, 2025 3.460 4.390 3.230 4.280 7,130,250 +0.88(+25.88%)
Jul 03, 2025 3.240 3.750 3.200 3.400 2,303,947 +0.23(+7.26%)
Jul 02, 2025 3.390 3.390 3.010 3.170 2,921,853 -0.25(-7.31%)
Jul 01, 2025 3.240 3.730 3.010 3.420 11,035,533 +0.46(+15.54%)
Jun 30, 2025 2.350 3.200 2.250 2.960 10,639,480 +0.65(+28.14%)
Jun 27, 2025 2.080 2.620 2.010 2.310 7,989,898 +0.28(+13.79%)
Jun 26, 2025 1.860 2.030 1.790 2.030 873,353 +0.15(+7.98%)
Jun 25, 2025 1.940 2.000 1.845 1.880 939,469 -0.09(-4.57%)
Jun 24, 2025 1.970 2.050 1.910 1.970 1,273,175 -0.01(-0.51%)
Jun 23, 2025 2.080 2.140 1.940 1.980 1,022,952 -0.11(-5.26%)
Jun 20, 2025 1.940 2.300 1.920 2.090 2,942,578 +0.20(+10.58%)
Jun 18, 2025 1.830 1.940 1.830 1.890 933,333 -0.02(-1.05%)
Jun 17, 2025 1.940 2.240 1.840 1.910 1,967,125 -0.05(-2.55%)
Jun 16, 2025 2.160 2.190 1.930 1.960 1,054,816 -0.15(-7.11%)
Jun 13, 2025 2.170 2.250 2.020 2.110 870,544 -0.21(-9.05%)
Jun 12, 2025 2.600 2.790 2.260 2.320 2,471,957 -0.24(-9.38%)
Jun 11, 2025 2.530 2.750 2.340 2.560 1,360,870 +0.03(+1.19%)
Jun 10, 2025 2.730 2.800 2.480 2.530 1,134,118 -0.23(-8.33%)
Jun 09, 2025 3.340 3.340 2.700 2.760 2,385,124 -0.62(-18.34%)
Jun 06, 2025 3.750 3.770 3.250 3.380 1,023,799 -0.32(-8.65%)
Jun 05, 2025 3.930 3.942 3.610 3.700 945,231 -0.33(-8.19%)
Jun 04, 2025 4.040 4.320 3.851 4.030 1,789,494 -0.09(-2.18%)
Jun 03, 2025 4.020 4.400 3.760 4.120 1,783,066 +0.13(+3.26%)
Jun 02, 2025 3.760 4.400 3.760 3.990 2,221,190 +0.16(+4.18%)
May 30, 2025 3.340 4.320 3.000 3.830 4,891,186 +0.43(+12.65%)
May 29, 2025 4.260 4.710 3.310 3.400 4,302,160 -0.70(-17.07%)
May 28, 2025 4.810 5.100 4.100 4.100 3,951,472 -0.63(-13.32%)
May 27, 2025 5.470 5.710 4.130 4.730 7,493,746 -0.67(-12.41%)
May 23, 2025 5.560 7.250 5.250 5.400 12,195,137 -1.07(-16.54%)
May 22, 2025 5.250 8.867 4.890 6.470 51,634,592 +1.26(+24.18%)
May 21, 2025 6.280 6.300 4.280 5.210 19,449,964 -2.98(-36.39%)
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%)
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.