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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5499 -0.0384 (-6.53%)
Streaming Delayed Price Updated: 11:34 AM EDT, Aug 5, 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 (%)
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 30,753,560 +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 887,719 +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%)
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%)
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.