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

ScanTech AI Systems Inc. - Common stock (NQ:STAI)

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2025 1.410 1.530 1.380 1.420 561,361 -0.04(-2.74%)
May 08, 2025 1.740 2.110 1.350 1.460 6,276,973 -0.07(-4.58%)
May 07, 2025 1.560 1.565 1.470 1.530 178,093 -0.04(-2.55%)
May 06, 2025 1.600 1.620 1.544 1.570 154,655 -0.08(-4.85%)
May 05, 2025 1.600 1.720 1.600 1.650 227,726 +0.05(+3.12%)
May 02, 2025 1.580 1.620 1.530 1.600 225,726 +0.01(+0.63%)
May 01, 2025 1.640 1.640 1.550 1.590 187,614 -0.01(-0.63%)
Apr 30, 2025 1.560 1.640 1.490 1.600 186,633 +0.05(+3.23%)
Apr 29, 2025 1.560 1.580 1.520 1.550 179,010 -0.03(-1.90%)
Apr 28, 2025 1.650 1.680 1.550 1.580 305,293 -0.09(-5.39%)
Apr 25, 2025 1.720 1.740 1.610 1.670 299,199 -0.03(-1.76%)
Apr 24, 2025 1.710 1.720 1.680 1.700 231,845 -0.01(-0.58%)
Apr 23, 2025 1.750 1.780 1.680 1.710 226,067 +0.02(+1.18%)
Apr 22, 2025 1.710 1.720 1.660 1.690 105,075 -0.04(-2.31%)
Apr 21, 2025 1.710 1.750 1.650 1.730 214,629 -0.04(-2.26%)
Apr 17, 2025 1.790 1.820 1.700 1.770 146,350 -0.01(-0.56%)
Apr 16, 2025 1.850 1.960 1.700 1.780 808,351 -0.07(-3.78%)
Apr 15, 2025 1.780 1.910 1.760 1.850 230,992 +0.01(+0.54%)
Apr 14, 2025 1.730 1.960 1.730 1.840 394,979 +0.13(+7.60%)
Apr 11, 2025 1.710 1.785 1.680 1.710 265,428 -0.03(-1.72%)
Apr 10, 2025 1.770 1.810 1.683 1.740 193,706 -0.11(-5.95%)
Apr 09, 2025 1.610 1.870 1.500 1.850 762,148 +0.24(+14.91%)
Apr 08, 2025 1.800 1.880 1.550 1.610 615,345 -0.12(-6.94%)
Apr 07, 2025 1.650 1.800 1.620 1.730 530,310 -0.02(-1.14%)
Apr 04, 2025 2.010 2.010 1.720 1.750 844,748 -0.28(-13.79%)
Apr 03, 2025 2.030 2.240 2.010 2.030 382,713 -0.21(-9.38%)
Apr 02, 2025 1.970 2.269 1.900 2.240 985,258 +0.27(+13.71%)
Apr 01, 2025 2.030 2.070 1.900 1.970 433,667 -0.06(-2.96%)
Mar 31, 2025 2.440 2.450 1.630 2.030 3,850,756 -0.13(-6.02%)
Mar 28, 2025 2.270 2.275 2.060 2.160 280,747 -0.17(-7.30%)
Mar 27, 2025 2.370 2.420 2.160 2.330 355,201 -0.09(-3.72%)
Mar 26, 2025 2.640 2.650 2.420 2.420 368,945 -0.27(-10.04%)
Mar 25, 2025 2.540 2.730 2.350 2.690 774,511 +0.08(+3.07%)
Mar 24, 2025 2.860 2.880 2.540 2.610 520,561 -0.20(-7.12%)
Mar 21, 2025 2.810 2.920 2.450 2.810 895,410 -0.07(-2.43%)
Mar 20, 2025 2.400 3.000 2.400 2.880 1,596,995 +0.45(+18.52%)
Mar 19, 2025 2.270 2.557 2.210 2.430 934,111 +0.21(+9.46%)
Mar 18, 2025 2.110 2.240 1.980 2.220 441,185 +0.06(+2.78%)
Mar 17, 2025 1.990 2.300 1.965 2.160 1,323,764 +0.26(+13.68%)
Mar 14, 2025 1.740 1.905 1.720 1.900 520,594 +0.16(+9.20%)
Mar 13, 2025 1.730 1.815 1.700 1.740 341,013 +0.04(+2.35%)
Mar 12, 2025 1.850 1.930 1.660 1.700 655,219 -0.12(-6.59%)
Mar 11, 2025 1.710 1.850 1.710 1.820 450,046 +0.09(+5.20%)
Mar 10, 2025 1.930 1.963 1.700 1.730 434,135 -0.11(-5.98%)
Mar 07, 2025 1.910 1.910 1.710 1.840 704,888 -0.07(-3.66%)
Mar 06, 2025 1.980 2.130 1.900 1.910 718,356 -0.14(-6.83%)
Mar 05, 2025 2.040 2.140 2.000 2.050 596,657 +0.04(+1.99%)
Mar 04, 2025 1.780 2.050 1.760 2.010 1,069,441 +0.01(+0.50%)
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.