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)

0.7285 -0.0615 (-7.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.7844 0.8057 0.7000 0.7285 680,164 -0.06(-8.09%)
May 29, 2025 0.9000 0.9493 0.7810 0.7926 818,154 -0.12(-13.27%)
May 28, 2025 0.9600 0.9700 0.9000 0.9139 460,028 -0.05(-4.81%)
May 27, 2025 0.9900 1.000 0.9300 0.9601 503,404 -0.00(-0.46%)
May 23, 2025 1.000 1.010 0.9601 0.9645 365,075 -0.04(-4.03%)
May 22, 2025 1.040 1.040 0.9900 1.005 524,776 -0.04(-3.37%)
May 21, 2025 1.090 1.099 1.010 1.040 537,575 -0.05(-4.59%)
May 20, 2025 1.130 1.160 1.030 1.090 1,120,674 +0.04(+3.81%)
May 19, 2025 0.9500 1.230 0.9000 1.050 1,780,394 +0.10(+10.05%)
May 16, 2025 0.9955 0.9955 0.9500 0.9541 387,776 -0.05(-4.59%)
May 15, 2025 1.080 1.090 0.9000 1.000 1,022,032 -0.09(-8.26%)
May 14, 2025 1.130 1.180 1.010 1.090 812,123 -0.02(-1.80%)
May 13, 2025 1.270 1.300 1.050 1.110 1,573,118 -0.19(-14.62%)
May 12, 2025 1.450 1.450 1.274 1.300 1,160,952 -0.12(-8.45%)
May 09, 2025 1.410 1.530 1.380 1.420 567,499 -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%)
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.