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 (%)
Apr 30, 2024 0.3778 0.3980 0.3550 0.3980 110,030 +0.01(+2.95%)
Apr 29, 2024 0.3600 0.4100 0.3312 0.3866 327,429 +0.03(+8.23%)
Apr 26, 2024 0.3500 0.3595 0.3300 0.3572 259,772 +0.01(+2.06%)
Apr 25, 2024 0.3200 0.3600 0.3202 0.3500 186,179 +0.02(+6.16%)
Apr 24, 2024 0.3400 0.3500 0.3133 0.3297 157,066 -0.02(-4.99%)
Apr 23, 2024 0.3417 0.3500 0.3060 0.3470 988,966 -0.02(-4.93%)
Apr 22, 2024 0.3740 0.3988 0.3600 0.3650 258,942 -0.00(-0.16%)
Apr 19, 2024 0.3651 0.3989 0.3511 0.3656 93,300 -0.00(-1.19%)
Apr 18, 2024 0.3880 0.4000 0.3641 0.3700 172,425 -0.02(-4.88%)
Apr 17, 2024 0.3900 0.4000 0.3700 0.3890 131,823 +0.01(+3.32%)
Apr 16, 2024 0.3990 0.3999 0.3601 0.3765 162,698 -0.02(-4.68%)
Apr 15, 2024 0.4400 0.4397 0.3800 0.3950 164,310 -0.04(-9.67%)
Apr 12, 2024 0.4700 0.4800 0.4212 0.4373 386,197 -0.03(-6.58%)
Apr 11, 2024 0.4849 0.4900 0.4621 0.4681 87,449 -0.03(-6.36%)
Apr 10, 2024 0.5000 0.5090 0.4808 0.4999 118,429 -0.01(-1.79%)
Apr 09, 2024 0.5290 0.5290 0.5000 0.5090 87,445 -0.00(-0.25%)
Apr 08, 2024 0.5250 0.5459 0.4901 0.5103 159,034 +0.00(+0.08%)
Apr 05, 2024 0.5199 0.5199 0.4700 0.5099 95,756 +0.00(+0.18%)
Apr 04, 2024 0.4800 0.5500 0.4774 0.5090 230,182 +0.03(+6.62%)
Apr 03, 2024 0.4899 0.4950 0.4650 0.4774 129,381 -0.03(-5.47%)
Apr 02, 2024 0.5370 0.5458 0.4593 0.5050 484,762 -0.03(-6.31%)
Apr 01, 2024 0.6110 0.6110 0.5200 0.5390 754,343 -0.07(-11.78%)
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%)
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.