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

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

0.1700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 0.1660 0.1749 0.1653 0.1700 666,339 -0.01(-2.97%)
Jun 27, 2024 0.1755 0.1790 0.1708 0.1752 1,231,188 +0.00(+0.69%)
Jun 26, 2024 0.1729 0.1880 0.1661 0.1740 2,350,022 +0.00(+1.93%)
Jun 25, 2024 0.1701 0.1789 0.1701 0.1707 703,690 -0.00(-0.99%)
Jun 24, 2024 0.1690 0.1779 0.1673 0.1724 1,025,199 -0.01(-3.69%)
Jun 21, 2024 0.1769 0.1790 0.1675 0.1790 1,056,457 +0.00(+0.00%)
Jun 20, 2024 0.1850 0.1850 0.1708 0.1790 2,694,001 -0.01(-3.24%)
Jun 18, 2024 0.1800 0.1900 0.1750 0.1850 8,265,170 +0.02(+10.05%)
Jun 17, 2024 0.1720 0.1760 0.1681 0.1681 1,366,561 -0.00(-2.27%)
Jun 14, 2024 0.1780 0.1850 0.1705 0.1720 764,266 -0.01(-6.27%)
Jun 13, 2024 0.1809 0.1870 0.1660 0.1835 1,982,298 +0.00(+1.72%)
Jun 12, 2024 0.1900 0.1900 0.1740 0.1804 2,537,306 -0.01(-5.55%)
Jun 11, 2024 0.1925 0.1950 0.1800 0.1910 4,737,685 +0.02(+8.52%)
Jun 10, 2024 0.1755 0.1800 0.1660 0.1760 2,061,934 -0.01(-2.82%)
Jun 07, 2024 0.1700 0.2050 0.1700 0.1811 11,518,746 +0.01(+5.47%)
Jun 06, 2024 0.1980 0.1980 0.1661 0.1717 6,700,277 -0.02(-11.08%)
Jun 05, 2024 0.1970 0.2036 0.1814 0.1931 7,563,129 -0.03(-11.83%)
Jun 04, 2024 0.2200 0.2290 0.1910 0.2190 24,389,964 +0.03(+15.14%)
Jun 03, 2024 0.2000 0.2078 0.1880 0.1902 7,010,196 -0.02(-7.80%)
May 31, 2024 0.2093 0.2250 0.1910 0.2063 14,257,880 +0.01(+4.24%)
May 30, 2024 0.2130 0.2150 0.1920 0.1979 9,745,450 -0.02(-7.09%)
May 29, 2024 0.2065 0.2393 0.1850 0.2130 75,517,368 +0.04(+21.58%)
May 28, 2024 0.1934 0.2198 0.1696 0.1752 19,396,940 -0.02(-8.51%)
May 24, 2024 0.1800 0.2400 0.1650 0.1915 6,167,120 +0.02(+12.98%)
May 23, 2024 0.2220 0.2220 0.1622 0.1695 6,812,351 -0.06(-26.37%)
May 22, 2024 0.2670 0.2895 0.2301 0.2302 2,200,301 -0.03(-11.53%)
May 21, 2024 0.3026 0.3125 0.2601 0.2602 499,039 -0.04(-13.09%)
May 20, 2024 0.3290 0.3290 0.2950 0.2994 125,791 -0.01(-3.17%)
May 17, 2024 0.3340 0.3340 0.3044 0.3092 245,403 -0.01(-2.15%)
May 16, 2024 0.3200 0.3390 0.3110 0.3160 133,036 -0.00(-0.63%)
May 15, 2024 0.3050 0.3250 0.2900 0.3180 306,266 +0.03(+8.53%)
May 14, 2024 0.3100 0.3286 0.2919 0.2930 539,362 -0.02(-6.69%)
May 13, 2024 0.3300 0.3591 0.3000 0.3140 485,918 -0.02(-6.55%)
May 10, 2024 0.3074 0.3591 0.2850 0.3360 394,962 +0.02(+7.97%)
May 09, 2024 0.3170 0.3290 0.3000 0.3112 90,250 +0.01(+3.32%)
May 08, 2024 0.3190 0.3223 0.2900 0.3012 234,234 -0.01(-2.62%)
May 07, 2024 0.3100 0.3299 0.3080 0.3093 65,289 -0.01(-3.70%)
May 06, 2024 0.3400 0.3494 0.3150 0.3212 195,136 -0.02(-5.67%)
May 03, 2024 0.3860 0.3860 0.3312 0.3405 230,659 -0.03(-7.65%)
May 02, 2024 0.3798 0.3799 0.3600 0.3687 363,706 -0.02(-6.18%)
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.