ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Blaize Holdings, Inc. - Warrant (NQ:BZAIW)

0.4399 -0.0133 (-2.93%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.4399 0.4700 0.4264 0.4532 39,825 +0.00(+0.82%)
Apr 02, 2026 0.4100 0.4500 0.3900 0.4495 9,903 +0.04(+9.63%)
Apr 01, 2026 0.3700 0.5025 0.3700 0.4100 29,714 +0.03(+7.89%)
Mar 31, 2026 0.3500 0.4710 0.2600 0.3800 87,774 +0.04(+11.76%)
Mar 30, 2026 0.4100 0.4487 0.3200 0.3400 30,577 -0.09(-21.02%)
Mar 27, 2026 0.4000 0.5400 0.3920 0.4305 119,138 +0.03(+7.62%)
Mar 26, 2026 0.2978 0.4400 0.2978 0.4000 181,001 +0.12(+42.86%)
Mar 25, 2026 0.3400 0.3700 0.2700 0.2800 82,232 -0.00(-0.88%)
Mar 24, 2026 0.2500 0.3150 0.2410 0.2825 74,436 -0.02(-5.83%)
Mar 23, 2026 0.3100 0.3399 0.2510 0.3000 18,395 -0.01(-2.60%)
Mar 20, 2026 0.2599 0.3240 0.2599 0.3080 30,443 +0.03(+10.16%)
Mar 19, 2026 0.2649 0.2797 0.2500 0.2796 6,950 -0.00(-0.04%)
Mar 18, 2026 0.2886 0.2890 0.2500 0.2797 15,888 -0.01(-3.39%)
Mar 17, 2026 0.2600 0.2896 0.2501 0.2895 21,955 +0.03(+10.92%)
Mar 16, 2026 0.2900 0.2901 0.2610 0.2610 10,870 -0.03(-11.76%)
Mar 13, 2026 0.2963 0.2963 0.2601 0.2958 11,575 +0.03(+12.00%)
Mar 12, 2026 0.3200 0.3200 0.2620 0.2641 17,232 -0.06(-17.47%)
Mar 11, 2026 0.2900 0.3201 0.2801 0.3200 2,801 +0.03(+10.31%)
Mar 10, 2026 0.3100 0.3400 0.2900 0.2901 14,702 -0.01(-4.89%)
Mar 09, 2026 0.2500 0.3050 0.2500 0.3050 18,712 +0.05(+18.68%)
Mar 06, 2026 0.2632 0.2632 0.2510 0.2570 2,765 -0.03(-11.38%)
Mar 05, 2026 0.3012 0.3100 0.2712 0.2900 12,733 -0.04(-12.12%)
Mar 04, 2026 0.2500 0.3412 0.2500 0.3300 25,339 +0.03(+10.04%)
Mar 03, 2026 0.3000 0.3000 0.2500 0.2999 28,253 +0.01(+4.86%)
Mar 02, 2026 0.2725 0.3000 0.2500 0.2860 7,231 -0.04(-13.33%)
Feb 26, 2026 0.3300 0 -0.02(-6.67%)
Feb 25, 2026 0.3178 0.3536 0.2600 0.3536 21,417 +0.03(+10.16%)
Feb 24, 2026 0.3598 0.3598 0.2304 0.3210 45,257 +0.01(+3.55%)
Feb 23, 2026 0.3100 0.3430 0.3061 0.3100 26,598 -0.02(-7.10%)
Feb 20, 2026 0.3400 0.3700 0.3100 0.3337 23,201 -0.03(-7.31%)
Feb 19, 2026 0.3644 0.3870 0.3212 0.3600 7,020 +0.02(+5.26%)
Feb 18, 2026 0.3668 0.4237 0.3400 0.3420 36,134 +0.01(+1.97%)
Feb 17, 2026 0.3500 0.3500 0.3207 0.3354 22,876 -0.01(-4.14%)
Feb 13, 2026 0.3500 0.3649 0.3010 0.3499 27,755 +0.02(+6.03%)
Feb 12, 2026 0.3500 0.3501 0.3155 0.3300 13,510 -0.03(-8.31%)
Feb 11, 2026 0.3800 0.3800 0.3500 0.3599 8,654 -0.02(-5.26%)
Feb 10, 2026 0.3828 0.3932 0.3500 0.3799 21,679 +0.02(+5.53%)
Feb 09, 2026 0.4035 0.4035 0.3500 0.3600 40,696 -0.03(-7.10%)
Feb 06, 2026 0.3300 0.3900 0.3300 0.3875 18,297 +0.04(+10.34%)
Feb 05, 2026 0.3500 0.4025 0.3379 0.3512 17,195 -0.01(-2.47%)
Feb 04, 2026 0.3800 0.3875 0.3518 0.3601 19,703 -0.03(-8.58%)
Feb 03, 2026 0.3500 0.4011 0.3424 0.3939 63,189 +0.07(+23.09%)
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.