Skip to main content

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

8.730 -0.050 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 8.300 8.830 7.210 8.730 491,381 -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.