ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9935 -0.0265 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 1.000 1.010 0.9800 0.9935 538,302 -0.03(-2.60%)
Mar 17, 2026 1.020 1.030 1.000 1.020 295,696 -0.01(-0.97%)
Mar 16, 2026 1.060 1.060 1.010 1.030 362,001 -0.03(-2.83%)
Mar 13, 2026 1.080 1.080 1.040 1.060 367,108 -0.02(-1.85%)
Mar 12, 2026 1.030 1.090 0.9993 1.080 449,815 +0.05(+4.85%)
Mar 11, 2026 1.070 1.080 1.025 1.030 562,799 -0.05(-4.63%)
Mar 10, 2026 1.090 1.090 1.060 1.080 459,503 -0.03(-2.70%)
Mar 09, 2026 1.140 1.140 1.080 1.110 526,238 -0.04(-3.48%)
Mar 06, 2026 1.150 1.160 1.110 1.150 411,976 -0.01(-0.86%)
Mar 05, 2026 1.130 1.170 1.110 1.160 638,245 +0.04(+3.57%)
Mar 04, 2026 1.110 1.140 1.060 1.120 905,710 -0.02(-1.75%)
Mar 03, 2026 1.130 1.170 1.075 1.140 682,252 +0.00(+0.00%)
Mar 02, 2026 1.190 1.199 1.130 1.140 687,720 -0.08(-6.56%)
Feb 27, 2026 1.240 1.310 1.210 1.220 1,117,986 +0.01(+0.83%)
Feb 26, 2026 1.220 1.250 1.160 1.210 376,783 -0.04(-3.20%)
Feb 25, 2026 1.210 1.300 1.200 1.250 1,032,035 +0.07(+5.93%)
Feb 24, 2026 1.090 1.200 1.080 1.180 761,766 +0.08(+7.27%)
Feb 23, 2026 1.140 1.140 1.050 1.100 979,375 -0.06(-5.17%)
Feb 20, 2026 1.200 1.220 1.130 1.160 860,038 -0.05(-4.13%)
Feb 19, 2026 1.270 1.270 1.170 1.210 538,195 -0.06(-4.72%)
Feb 18, 2026 1.160 1.320 1.140 1.270 1,034,973 +0.07(+5.83%)
Feb 17, 2026 1.310 1.340 1.170 1.200 815,287 -0.10(-7.69%)
Feb 13, 2026 1.260 1.320 1.230 1.300 572,834 +0.01(+0.78%)
Feb 12, 2026 1.290 1.375 1.220 1.290 790,581 +0.03(+2.38%)
Feb 11, 2026 1.230 1.280 1.190 1.260 395,240 +0.02(+1.61%)
Feb 10, 2026 1.390 1.390 1.180 1.240 774,225 -0.14(-10.14%)
Feb 09, 2026 1.190 1.400 1.190 1.380 2,001,597 +0.19(+15.97%)
Feb 06, 2026 1.150 1.210 1.000 1.190 1,503,863 +0.07(+6.25%)
Feb 05, 2026 1.150 1.150 1.120 1.120 812,346 +0.00(+0.00%)
Feb 04, 2026 1.180 1.180 1.040 1.120 1,040,542 -0.05(-4.68%)
Feb 03, 2026 1.180 1.240 1.150 1.175 426,117 +0.02(+1.73%)
Feb 02, 2026 1.150 1.240 1.090 1.155 1,255,266 -0.06(-5.33%)
Jan 30, 2026 1.220 1.230 1.140 1.220 866,405 -0.02(-1.61%)
Jan 29, 2026 1.300 1.305 1.180 1.240 602,299 -0.03(-2.36%)
Jan 28, 2026 1.270 1.340 1.150 1.270 2,159,898 -0.01(-1.17%)
Jan 27, 2026 1.220 1.350 1.200 1.285 3,780,432 +0.17(+15.77%)
Jan 26, 2026 1.200 1.210 1.080 1.110 939,082 -0.10(-8.64%)
Jan 23, 2026 1.220 1.280 1.200 1.215 622,136 +0.01(+0.41%)
Jan 22, 2026 1.310 1.310 1.160 1.210 749,766 -0.10(-7.63%)
Jan 21, 2026 1.340 1.380 1.285 1.310 991,732 +0.09(+7.38%)
Jan 20, 2026 1.360 1.370 1.210 1.220 707,990 -0.20(-14.08%)
Jan 16, 2026 1.500 1.510 1.355 1.420 768,829 -0.09(-5.96%)
Jan 15, 2026 1.450 1.560 1.400 1.510 788,227 +0.11(+7.86%)
Jan 14, 2026 1.530 1.530 1.350 1.400 773,857 -0.11(-7.28%)
Jan 13, 2026 1.450 1.620 1.420 1.510 1,578,294 +0.07(+4.86%)
Jan 12, 2026 1.300 1.500 1.300 1.440 988,332 +0.18(+14.29%)
Jan 09, 2026 1.500 1.510 1.221 1.260 1,198,442 -0.30(-19.23%)
Jan 08, 2026 1.830 1.850 1.480 1.560 1,435,850 -0.24(-13.33%)
Jan 07, 2026 1.710 1.850 1.630 1.800 2,139,807 +0.20(+12.50%)
Jan 06, 2026 1.680 1.960 1.470 1.600 3,571,637 +0.03(+1.91%)
Jan 05, 2026 1.220 1.635 1.195 1.570 1,998,855 +0.36(+29.75%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.