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

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

1.545 -0.005 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.510 1.580 1.450 1.545 178,989 -0.01(-0.32%)
Nov 21, 2024 1.530 1.560 1.460 1.550 175,954 +0.01(+0.65%)
Nov 20, 2024 1.610 1.699 1.490 1.540 256,255 -0.16(-9.41%)
Nov 19, 2024 1.570 1.820 1.570 1.700 347,634 +0.13(+8.28%)
Nov 18, 2024 1.590 1.640 1.560 1.570 160,197 -0.16(-9.25%)
Nov 15, 2024 1.800 1.800 1.700 1.730 211,948 -0.21(-10.82%)
Nov 14, 2024 1.680 1.940 1.680 1.940 251,989 +0.19(+10.86%)
Nov 13, 2024 1.900 1.919 1.720 1.750 275,902 -0.19(-9.79%)
Nov 12, 2024 1.980 1.980 1.900 1.940 190,232 -0.09(-4.43%)
Nov 11, 2024 2.020 2.055 1.897 2.030 313,470 -0.03(-1.46%)
Nov 08, 2024 1.880 2.130 1.880 2.060 692,480 +0.02(+0.98%)
Nov 07, 2024 2.400 2.500 1.660 2.040 17,760,280 +0.11(+5.70%)
Nov 06, 2024 2.150 2.180 1.910 1.930 170,427 -0.21(-9.81%)
Nov 05, 2024 2.250 2.300 2.100 2.140 143,685 -0.11(-4.89%)
Nov 04, 2024 2.420 2.500 2.230 2.250 128,684 -0.19(-7.79%)
Nov 01, 2024 2.380 2.493 2.310 2.440 75,619 +0.00(+0.00%)
Oct 31, 2024 2.530 2.540 2.280 2.440 195,101 -0.14(-5.43%)
Oct 30, 2024 2.450 2.640 2.450 2.580 187,405 +0.10(+4.03%)
Oct 29, 2024 2.680 2.680 2.450 2.480 252,166 -0.26(-9.49%)
Oct 28, 2024 2.810 2.890 2.650 2.740 213,640 -0.14(-4.86%)
Oct 25, 2024 2.870 2.990 2.780 2.880 146,242 +0.00(+0.00%)
Oct 24, 2024 2.870 2.960 2.795 2.880 189,834 -0.05(-1.71%)
Oct 23, 2024 3.030 3.030 2.850 2.930 274,521 -0.09(-2.98%)
Oct 22, 2024 3.070 3.800 2.890 3.020 1,036,091 -0.24(-7.36%)
Oct 21, 2024 3.330 3.400 3.190 3.260 217,542 -0.05(-1.51%)
Oct 18, 2024 3.300 3.450 3.220 3.310 199,423 -0.04(-1.19%)
Oct 17, 2024 3.540 3.650 3.210 3.350 1,108,094 +0.00(+0.00%)
Oct 16, 2024 3.670 3.700 3.340 3.350 686,515 -0.31(-8.47%)
Oct 15, 2024 5.190 5.190 3.411 3.660 11,519,678 -0.04(-1.08%)
Oct 14, 2024 4.250 4.340 3.560 3.700 351,741 -0.73(-16.48%)
Oct 11, 2024 4.700 5.050 4.220 4.430 385,821 -0.66(-12.97%)
Oct 10, 2024 4.970 5.190 4.550 5.090 1,284,858 +0.07(+1.39%)
Oct 09, 2024 6.000 6.890 4.240 5.020 37,065,392 +2.26(+81.88%)
Oct 08, 2024 2.980 3.100 2.670 2.760 208,414 -0.30(-9.80%)
Oct 07, 2024 3.440 3.514 2.990 3.060 162,197 -0.50(-14.04%)
Oct 04, 2024 4.050 4.150 3.390 3.560 287,459 -0.61(-14.63%)
Oct 03, 2024 4.820 4.815 4.140 4.170 230,629 -0.61(-12.76%)
Oct 02, 2024 5.040 5.040 4.350 4.780 971,030 +0.10(+2.14%)
Oct 01, 2024 4.680 4.840 4.350 4.680 339,782 -0.29(-5.84%)
Sep 30, 2024 5.600 5.600 4.901 4.970 261,332 -0.76(-13.26%)
Sep 27, 2024 6.150 6.768 5.500 5.730 707,657 -0.35(-5.76%)
Sep 26, 2024 5.810 6.400 5.530 6.080 938,739 +0.08(+1.33%)
Sep 25, 2024 5.340 6.500 5.030 6.000 2,810,467 -2.24(-27.18%)
Sep 24, 2024 6.710 11.20 6.150 8.240 62,350,724 +4.04(+96.19%)
Sep 23, 2024 4.940 5.270 4.010 4.200 1,538,096 -1.49(-26.19%)
Sep 20, 2024 5.100 7.500 4.710 5.690 61,386,036 +2.81(+97.57%)
Sep 19, 2024 3.020 3.220 2.420 2.880 606,221 -0.62(-17.71%)
Sep 18, 2024 3.750 4.475 3.350 3.500 171,375 -0.23(-6.04%)
Sep 17, 2024 3.700 4.000 3.255 3.725 76,750 +0.08(+2.05%)
Sep 16, 2024 4.190 4.190 3.605 3.650 12,323 -0.35(-8.64%)
Sep 13, 2024 3.850 4.100 3.850 3.995 16,474 +0.12(+2.96%)
Sep 12, 2024 4.000 4.100 3.800 3.880 11,994 -0.21(-5.25%)
Sep 11, 2024 4.400 4.400 3.750 4.095 11,621 -0.12(-2.73%)
Sep 10, 2024 3.955 4.460 3.870 4.210 16,222 +0.25(+6.45%)
Sep 09, 2024 4.200 4.200 3.725 3.955 12,458 -0.06(-1.62%)
Sep 06, 2024 4.200 4.200 4.000 4.020 16,281 -0.18(-4.29%)
Sep 05, 2024 4.150 4.250 4.150 4.200 6,785 -0.08(-1.87%)
Sep 04, 2024 4.300 4.405 4.250 4.280 18,722 -0.02(-0.47%)
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.