Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4871 +0.0396 (+8.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2025 0.4715 0.5800 0.4491 0.4871 12,319,203 +0.04(+8.85%)
Sep 18, 2025 0.4608 0.4931 0.4475 0.4475 2,663,665 +0.01(+1.24%)
Sep 17, 2025 0.4995 0.5000 0.4400 0.4420 4,091,409 -0.05(-9.78%)
Sep 16, 2025 0.4400 0.4987 0.4300 0.4899 2,388,445 +0.06(+14.46%)
Sep 15, 2025 0.4130 0.4479 0.4102 0.4280 1,358,719 +0.01(+3.23%)
Sep 12, 2025 0.4310 0.4479 0.4102 0.4146 1,493,653 -0.03(-6.31%)
Sep 11, 2025 0.3800 0.4454 0.3781 0.4425 2,669,087 +0.05(+13.87%)
Sep 10, 2025 0.3915 0.3992 0.3784 0.3886 1,188,917 -0.00(-0.10%)
Sep 09, 2025 0.3600 0.3952 0.3529 0.3890 1,291,361 +0.02(+5.79%)
Sep 08, 2025 0.3600 0.3774 0.3592 0.3677 841,179 -0.00(-0.05%)
Sep 05, 2025 0.3600 0.3700 0.3542 0.3679 758,191 -0.00(-0.33%)
Sep 04, 2025 0.3760 0.3899 0.3542 0.3691 1,293,268 -0.01(-2.87%)
Sep 03, 2025 0.3745 0.4099 0.3630 0.3800 4,953,187 +0.00(+0.00%)
Sep 02, 2025 0.4139 0.4513 0.3634 0.3800 3,346,112 -0.04(-10.12%)
Aug 29, 2025 0.4400 0.4450 0.4169 0.4228 1,138,863 -0.01(-1.99%)
Aug 28, 2025 0.4480 0.4500 0.4217 0.4314 1,305,445 -0.00(-0.85%)
Aug 27, 2025 0.4500 0.4700 0.4349 0.4351 2,646,793 -0.01(-1.34%)
Aug 26, 2025 0.4600 0.4827 0.4350 0.4410 2,008,738 -0.02(-4.19%)
Aug 25, 2025 0.4348 0.4858 0.4348 0.4603 1,903,431 +0.00(+0.07%)
Aug 22, 2025 0.4230 0.4798 0.4220 0.4600 3,657,764 +0.02(+4.62%)
Aug 21, 2025 0.4363 0.4881 0.4167 0.4397 5,534,286 +0.01(+3.17%)
Aug 20, 2025 0.5700 0.5830 0.4252 0.4262 58,649,260 -0.04(-9.13%)
Aug 19, 2025 0.4900 0.5127 0.4527 0.4690 22,010,720 -0.03(-6.18%)
Aug 18, 2025 0.5054 0.5250 0.4900 0.4999 553,959 -0.01(-1.81%)
Aug 15, 2025 0.5345 0.5345 0.4801 0.5091 1,475,152 -0.01(-2.10%)
Aug 14, 2025 0.4488 0.5791 0.4488 0.5200 5,303,220 +0.05(+11.06%)
Aug 13, 2025 0.4748 0.4943 0.4300 0.4682 2,442,048 -0.02(-3.28%)
Aug 12, 2025 0.5100 0.5200 0.4446 0.4841 2,292,320 -0.05(-9.06%)
Aug 11, 2025 0.5260 0.5600 0.5201 0.5323 814,206 -0.01(-1.10%)
Aug 08, 2025 0.5570 0.5688 0.5116 0.5382 1,623,793 -0.03(-5.38%)
Aug 07, 2025 0.6130 0.6247 0.5617 0.5688 1,556,598 -0.05(-7.96%)
Aug 06, 2025 0.6305 0.6450 0.5901 0.6180 1,428,696 +0.01(+1.18%)
Aug 05, 2025 0.5850 0.6300 0.5251 0.6108 3,418,733 +0.02(+3.82%)
Aug 04, 2025 0.5600 0.6199 0.5600 0.5883 1,829,566 +0.01(+1.80%)
Aug 01, 2025 0.5860 0.6234 0.5630 0.5779 2,920,239 -0.06(-9.80%)
Jul 31, 2025 0.7074 0.8300 0.5650 0.6407 11,972,857 -0.07(-10.22%)
Jul 30, 2025 1.050 1.120 0.7136 0.7136 21,937,332 -0.48(-40.03%)
Jul 29, 2025 0.9700 1.540 0.9200 1.190 318,645,632 +0.52(+77.88%)
Jul 28, 2025 0.6400 0.6970 0.6400 0.6690 30,754,592 +0.03(+4.55%)
Jul 25, 2025 0.6600 0.6600 0.6200 0.6399 483,010 -0.00(-0.42%)
Jul 24, 2025 0.6811 0.6898 0.6424 0.6426 458,134 -0.04(-5.65%)
Jul 23, 2025 0.6709 0.6900 0.6709 0.6811 195,285 +0.02(+2.25%)
Jul 22, 2025 0.6750 0.6945 0.6500 0.6661 454,371 -0.02(-2.90%)
Jul 21, 2025 0.7000 0.7200 0.6700 0.6860 385,985 -0.01(-1.86%)
Jul 18, 2025 0.7300 0.7327 0.6900 0.6990 342,081 -0.01(-2.03%)
Jul 17, 2025 0.6519 0.7210 0.6519 0.7135 887,720 +0.06(+9.84%)
Jul 16, 2025 0.7065 0.7098 0.6358 0.6496 748,889 -0.06(-8.66%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.