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)

2.815 +0.135 (+5.04%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 22, 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 (%)
Aug 21, 2025 2.710 2.780 2.500 2.680 348,450 -0.08(-2.90%)
Aug 20, 2025 2.850 2.930 2.660 2.760 305,975 -0.08(-2.82%)
Aug 19, 2025 2.960 3.000 2.820 2.840 543,276 -0.22(-7.19%)
Aug 18, 2025 3.230 3.239 2.860 3.060 903,197 -0.16(-4.97%)
Aug 15, 2025 3.440 3.579 3.190 3.220 1,032,581 -0.47(-12.74%)
Aug 14, 2025 3.540 3.849 3.410 3.690 919,883 +0.09(+2.50%)
Aug 13, 2025 3.340 3.640 3.260 3.600 517,435 +0.28(+8.43%)
Aug 12, 2025 3.280 3.399 3.225 3.320 412,662 -0.02(-0.60%)
Aug 11, 2025 3.510 3.583 3.245 3.340 641,905 -0.10(-2.91%)
Aug 08, 2025 3.460 3.500 3.360 3.440 411,598 -0.06(-1.71%)
Aug 07, 2025 3.630 3.650 3.480 3.500 394,187 -0.21(-5.66%)
Aug 06, 2025 3.710 3.740 3.530 3.710 611,745 -0.06(-1.59%)
Aug 05, 2025 3.810 3.925 3.700 3.770 403,670 -0.19(-4.80%)
Aug 04, 2025 3.680 3.980 3.501 3.960 977,883 +0.23(+6.17%)
Aug 01, 2025 3.570 3.840 3.220 3.730 1,850,511 +0.43(+13.03%)
Jul 31, 2025 3.250 3.396 3.200 3.300 797,015 +0.07(+2.17%)
Jul 30, 2025 3.410 3.450 3.210 3.230 539,124 -0.11(-3.29%)
Jul 29, 2025 3.440 3.440 3.250 3.340 443,221 -0.10(-2.91%)
Jul 28, 2025 3.700 3.750 3.150 3.440 1,462,698 -0.31(-8.27%)
Jul 25, 2025 3.850 3.850 3.460 3.750 830,133 -0.10(-2.60%)
Jul 24, 2025 3.910 4.119 3.810 3.850 778,892 -0.17(-4.23%)
Jul 23, 2025 4.260 4.260 3.960 4.020 919,249 -0.22(-5.19%)
Jul 22, 2025 4.190 4.289 4.080 4.240 758,066 +0.08(+1.92%)
Jul 21, 2025 4.430 4.560 4.080 4.160 1,317,933 -0.29(-6.52%)
Jul 18, 2025 4.290 4.500 4.150 4.450 1,052,184 +0.08(+1.83%)
Jul 17, 2025 4.560 4.600 4.200 4.370 1,377,918 -0.28(-6.02%)
Jul 16, 2025 3.890 4.850 3.720 4.650 3,631,345 +0.62(+15.38%)
Jul 15, 2025 4.140 4.220 3.920 4.030 1,198,212 -0.16(-3.82%)
Jul 14, 2025 4.330 4.550 4.130 4.190 1,629,154 -0.11(-2.56%)
Jul 11, 2025 4.260 4.390 4.070 4.300 1,349,472 -0.09(-2.05%)
Jul 10, 2025 4.200 4.680 3.700 4.390 3,505,025 +0.41(+10.30%)
Jul 09, 2025 4.290 4.570 3.920 3.980 2,840,148 -0.15(-3.63%)
Jul 08, 2025 4.790 5.180 3.350 4.130 7,944,434 -0.15(-3.50%)
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 3.700 945,301 -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%)
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.