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

Banzai International, Inc. - Class A Common Stock (NQ: BNZI )

0.3092 -0.0068 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Mar 28, 2024 0.6290 0.6410 0.5921 0.6110 206,286 +0.00(+0.16%)
Mar 27, 2024 0.6145 0.6400 0.5800 0.6100 114,215 -0.01(-1.61%)
Mar 26, 2024 0.5687 0.6500 0.5680 0.6200 291,750 +0.04(+6.35%)
Mar 25, 2024 0.5972 0.6030 0.5624 0.5830 585,117 -0.05(-7.46%)
Mar 22, 2024 0.6757 0.6900 0.6129 0.6300 380,444 -0.04(-5.83%)
Mar 21, 2024 0.7400 0.7500 0.6170 0.6690 1,091,997 +0.01(+1.75%)
Mar 20, 2024 0.6100 0.6792 0.5971 0.6575 1,388,500 +0.04(+6.67%)
Mar 19, 2024 0.6175 0.6250 0.5911 0.6164 593,825 -0.01(-1.22%)
Mar 18, 2024 0.6513 0.6600 0.5901 0.6240 519,212 -0.04(-5.71%)
Mar 15, 2024 0.6801 0.7200 0.6230 0.6618 702,502 -0.04(-5.32%)
Mar 14, 2024 0.6700 0.7499 0.6558 0.6990 920,170 +0.01(+1.30%)
Mar 13, 2024 0.6700 0.7600 0.6055 0.6900 981,779 +0.00(+0.00%)
Mar 12, 2024 0.7170 0.7998 0.6800 0.6900 1,015,836 -0.01(-0.86%)
Mar 11, 2024 0.7400 0.7500 0.6515 0.6960 1,250,681 -0.05(-6.07%)
Mar 08, 2024 0.7207 0.8000 0.7207 0.7410 1,266,097 -0.00(-0.54%)
Mar 07, 2024 0.8100 0.8300 0.7001 0.7450 775,754 -0.04(-5.58%)
Mar 06, 2024 0.8700 0.9500 0.7600 0.7890 1,637,998 -0.02(-2.71%)
Mar 05, 2024 0.7200 0.8500 0.7125 0.8110 437,088 +0.11(+15.86%)
Mar 04, 2024 0.7268 0.7400 0.7000 0.7000 109,819 -0.01(-1.55%)
Mar 01, 2024 0.7720 0.7720 0.7010 0.7110 93,263 -0.01(-1.39%)
Feb 29, 2024 0.7180 0.7500 0.6800 0.7210 141,285 -0.01(-1.10%)
Feb 28, 2024 0.7015 0.7400 0.6800 0.7290 157,201 +0.04(+5.96%)
Feb 27, 2024 0.7277 0.7491 0.6720 0.6880 259,894 -0.06(-8.39%)
Feb 26, 2024 0.7500 0.8000 0.7300 0.7510 1,112,883 -0.05(-6.13%)
Feb 23, 2024 0.8985 0.9242 0.7650 0.8000 253,281 -0.18(-18.71%)
Feb 22, 2024 0.8700 1.030 0.8100 0.9841 569,586 +0.15(+18.57%)
Feb 21, 2024 0.9200 0.9610 0.7600 0.8300 215,538 -0.14(-14.43%)
Feb 20, 2024 1.330 1.330 0.9700 0.9700 194,221 -0.30(-23.62%)
Feb 16, 2024 1.330 1.353 1.270 1.270 20,607 -0.05(-3.99%)
Feb 15, 2024 1.330 1.423 1.320 1.323 28,798 -0.02(-1.28%)
Feb 14, 2024 1.410 1.410 1.330 1.340 38,745 -0.06(-4.29%)
Feb 13, 2024 1.430 1.510 1.317 1.400 73,767 -0.07(-4.76%)
Feb 12, 2024 1.520 1.520 1.410 1.470 54,054 +0.02(+1.37%)
Feb 09, 2024 1.470 1.491 1.400 1.450 64,537 +0.00(+0.00%)
Feb 08, 2024 1.500 1.600 1.440 1.450 72,173 -0.01(-0.83%)
Feb 07, 2024 1.460 1.500 1.460 1.462 20,093 +0.00(+0.14%)
Feb 06, 2024 1.510 1.600 1.434 1.460 94,150 -0.09(-5.93%)
Feb 05, 2024 1.550 1.610 1.550 1.552 36,455 -0.01(-0.51%)
Feb 02, 2024 1.650 1.670 1.550 1.560 155,501 -0.02(-1.27%)
Feb 01, 2024 1.610 1.670 1.570 1.580 114,064 -0.02(-1.25%)
Jan 31, 2024 1.570 1.651 1.570 1.600 20,002 -0.02(-1.23%)
Jan 30, 2024 1.700 1.710 1.578 1.620 62,141 +0.02(+1.25%)
Jan 29, 2024 1.610 1.640 1.566 1.600 28,761 +0.02(+1.39%)
Jan 26, 2024 1.590 1.640 1.550 1.578 49,854 -0.03(-1.99%)
Jan 25, 2024 1.650 1.650 1.560 1.610 60,850 +0.03(+1.90%)
Jan 24, 2024 1.590 1.630 1.550 1.580 68,148 +0.01(+0.64%)
Jan 23, 2024 1.580 1.670 1.550 1.570 47,567 -0.05(-3.09%)
Jan 22, 2024 1.690 1.690 1.600 1.620 117,987 +0.01(+0.62%)
Jan 19, 2024 1.710 1.803 1.580 1.610 414,462 -0.10(-5.85%)
Jan 18, 2024 1.630 1.840 1.550 1.710 691,323 +0.06(+3.64%)
Jan 17, 2024 1.860 1.860 1.620 1.650 146,592 -0.27(-14.06%)
Jan 16, 2024 2.140 2.130 1.860 1.920 164,531 -0.12(-5.89%)
Jan 12, 2024 2.210 2.340 2.030 2.040 181,873 -0.23(-10.13%)
Jan 11, 2024 2.000 2.390 1.870 2.270 848,421 +0.31(+15.82%)
Jan 10, 2024 2.000 2.050 1.760 1.960 252,287 -0.03(-1.51%)
Jan 09, 2024 1.970 2.130 1.830 1.990 399,070 -0.13(-6.13%)
Jan 08, 2024 2.230 2.290 1.930 2.120 1,029,074 -0.45(-17.51%)
Jan 05, 2024 3.070 3.550 2.330 2.570 72,096,952 +0.91(+54.82%)
Jan 04, 2024 1.470 1.760 1.470 1.660 299,040 +0.01(+0.61%)
Jan 03, 2024 1.600 2.240 1.460 1.650 1,580,877 +0.05(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.