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)

2.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 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 2.420 369,062 -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 1.780 2.010 1,069,431 +0.01(+0.50%)
Mar 03, 2025 2.350 2.490 1.990 2.000 1,359,024 -0.31(-13.42%)
Feb 28, 2025 2.320 2.430 2.130 2.310 1,193,633 -0.11(-4.55%)
Feb 27, 2025 2.540 2.700 2.380 2.420 1,579,765 -0.09(-3.59%)
Feb 26, 2025 2.430 2.748 2.340 2.510 2,846,973 -0.06(-2.33%)
Feb 25, 2025 2.170 3.180 2.170 2.570 12,276,467 +0.42(+19.53%)
Feb 24, 2025 3.210 3.230 2.060 2.150 5,095,054 -1.14(-34.65%)
Feb 21, 2025 4.130 4.240 3.050 3.290 7,609,884 -0.34(-9.37%)
Feb 20, 2025 3.420 5.200 3.260 3.630 66,984,448 +0.49(+15.61%)
Feb 19, 2025 2.940 3.600 2.766 3.140 8,217,916 -0.37(-10.54%)
Feb 18, 2025 2.130 4.410 2.120 3.510 147,394,784 +1.46(+71.22%)
Feb 14, 2025 2.310 2.380 1.700 2.050 43,293,304 +0.37(+22.02%)
Feb 13, 2025 1.440 1.719 1.360 1.680 3,416,228 +0.25(+17.48%)
Feb 12, 2025 1.300 1.460 1.230 1.430 680,240 +0.08(+5.93%)
Feb 11, 2025 1.380 1.400 1.340 1.350 399,572 -0.08(-5.59%)
Feb 10, 2025 1.430 1.450 1.370 1.430 553,206 -0.02(-1.38%)
Feb 07, 2025 1.420 1.450 1.350 1.450 521,740 +0.05(+3.57%)
Feb 06, 2025 1.330 1.420 1.330 1.400 661,901 +0.03(+2.19%)
Feb 05, 2025 1.350 1.420 1.330 1.370 1,102,460 -0.03(-2.14%)
Feb 04, 2025 1.460 1.480 1.370 1.400 751,693 -0.08(-5.41%)
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.