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

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

0.6660 -0.0452 (-6.36%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jul 16, 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 (%)
Jul 15, 2025 0.7500 0.8309 0.7100 0.7112 761,711 -0.03(-3.89%)
Jul 14, 2025 0.6900 0.7745 0.6683 0.7400 646,847 +0.05(+6.94%)
Jul 11, 2025 0.6600 0.7000 0.6600 0.6920 450,391 +0.03(+5.01%)
Jul 10, 2025 0.6690 0.6885 0.6501 0.6590 512,850 -0.01(-2.15%)
Jul 09, 2025 0.7059 0.7100 0.6622 0.6735 377,859 -0.03(-4.51%)
Jul 08, 2025 0.7101 0.7300 0.6810 0.7053 262,319 -0.00(-0.66%)
Jul 07, 2025 0.7499 0.7500 0.6966 0.7100 550,478 -0.01(-1.53%)
Jul 03, 2025 0.6661 0.7490 0.6543 0.7210 703,843 +0.07(+11.09%)
Jul 02, 2025 0.6300 0.6530 0.6300 0.6490 208,338 +0.02(+2.53%)
Jul 01, 2025 0.6518 0.6642 0.6300 0.6330 424,296 -0.04(-5.28%)
Jun 30, 2025 0.6800 0.6800 0.6200 0.6683 347,149 +0.01(+1.26%)
Jun 27, 2025 0.6700 0.6891 0.6512 0.6600 417,505 -0.01(-1.46%)
Jun 26, 2025 0.6682 0.6900 0.6600 0.6698 381,613 -0.01(-2.00%)
Jun 25, 2025 0.6936 0.7008 0.6615 0.6835 329,585 -0.02(-2.62%)
Jun 24, 2025 0.7000 0.7250 0.6759 0.7019 357,813 +0.01(+1.72%)
Jun 23, 2025 0.7100 0.7300 0.6847 0.6900 240,982 -0.04(-4.84%)
Jun 20, 2025 0.7300 0.7600 0.7021 0.7251 244,906 +0.01(+1.41%)
Jun 18, 2025 0.7170 0.7568 0.7000 0.7150 400,015 +0.01(+0.78%)
Jun 17, 2025 0.7000 0.7228 0.6610 0.7095 784,404 -0.03(-4.38%)
Jun 16, 2025 0.7800 0.8180 0.6915 0.7420 1,288,441 -0.03(-3.26%)
Jun 13, 2025 0.7300 0.7999 0.6820 0.7670 1,050,667 +0.03(+3.97%)
Jun 12, 2025 0.7600 0.7800 0.7100 0.7377 352,088 -0.02(-2.93%)
Jun 11, 2025 0.8300 0.8300 0.7543 0.7600 475,414 -0.05(-6.75%)
Jun 10, 2025 0.7739 0.8300 0.7600 0.8150 318,375 +0.03(+3.51%)
Jun 09, 2025 0.7800 0.8200 0.7600 0.7874 413,537 +0.01(+1.08%)
Jun 06, 2025 0.7454 0.7953 0.7400 0.7790 291,673 +0.01(+1.31%)
Jun 05, 2025 0.8100 0.8658 0.7400 0.7689 1,256,836 -0.02(-2.66%)
Jun 04, 2025 0.7000 0.8990 0.7000 0.7899 4,161,278 +0.08(+11.25%)
Jun 03, 2025 0.7650 0.7700 0.6840 0.7100 606,099 -0.04(-5.46%)
Jun 02, 2025 0.7300 0.7650 0.7250 0.7510 518,141 +0.02(+3.09%)
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%)
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.