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
Overview
News
Currencies
International
Treasuries

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

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 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 1.850 762,472 +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 -0.05(-2.81%)
Apr 04, 2025 2.010 2.010 1.720 1.780 844,748 -0.25(-12.32%)
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%)
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 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.