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)

1.310 +0.090 (+7.38%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.9913 1.240 0.9801 1.210 936,142 +0.24(+25.30%)
Dec 31, 2025 0.9600 1.000 0.9500 0.9657 314,945 -0.04(-4.39%)
Dec 30, 2025 1.010 1.010 0.9159 1.010 425,483 -0.01(-0.98%)
Dec 29, 2025 1.020 1.026 0.9710 1.020 370,117 +0.01(+0.99%)
Dec 26, 2025 1.020 1.040 0.9890 1.010 394,641 -0.04(-3.81%)
Dec 24, 2025 1.050 1.080 1.025 1.050 217,367 -0.01(-0.94%)
Dec 23, 2025 0.9850 1.060 0.9400 1.060 382,953 +0.07(+7.08%)
Dec 22, 2025 1.090 1.090 0.9800 0.9899 509,239 -0.09(-8.34%)
Dec 19, 2025 1.050 1.090 1.050 1.080 479,355 +0.01(+0.93%)
Dec 18, 2025 1.150 1.170 1.020 1.070 544,744 -0.07(-6.14%)
Dec 17, 2025 1.130 1.170 1.120 1.140 311,267 +0.03(+3.17%)
Dec 16, 2025 1.250 1.259 1.090 1.105 572,657 -0.11(-9.43%)
Dec 15, 2025 1.150 1.250 1.150 1.220 669,331 +0.09(+7.96%)
Dec 12, 2025 1.230 1.230 1.105 1.130 532,516 -0.10(-8.13%)
Dec 11, 2025 1.330 1.365 1.220 1.230 551,224 -0.10(-7.52%)
Dec 10, 2025 1.270 1.359 1.270 1.330 523,245 +0.06(+4.72%)
Dec 09, 2025 1.220 1.280 1.190 1.270 267,867 +0.06(+4.96%)
Dec 08, 2025 1.210 1.210 1.140 1.210 310,037 +0.00(+0.00%)
Dec 05, 2025 1.320 1.320 1.210 1.210 194,256 -0.11(-8.33%)
Dec 04, 2025 1.330 1.400 1.270 1.320 370,635 -0.05(-3.65%)
Dec 03, 2025 1.300 1.380 1.250 1.370 332,619 +0.07(+5.38%)
Dec 02, 2025 1.260 1.330 1.240 1.300 281,084 +0.00(+0.00%)
Dec 01, 2025 1.400 1.400 1.290 1.300 228,424 -0.09(-6.47%)
Nov 28, 2025 1.340 1.430 1.330 1.390 235,482 +0.05(+3.73%)
Nov 26, 2025 1.170 1.380 1.170 1.340 713,611 +0.16(+13.56%)
Nov 25, 2025 1.170 1.220 1.160 1.180 286,641 -0.01(-0.84%)
Nov 24, 2025 1.250 1.259 1.090 1.190 560,820 -0.08(-6.30%)
Nov 21, 2025 1.450 1.460 1.190 1.270 707,650 -0.09(-6.62%)
Nov 20, 2025 1.350 1.610 1.190 1.360 1,402,504 +0.15(+12.40%)
Nov 19, 2025 1.350 1.360 1.190 1.210 425,858 -0.12(-9.02%)
Nov 18, 2025 1.270 1.369 1.270 1.330 232,339 +0.04(+3.10%)
Nov 17, 2025 1.380 1.430 1.275 1.290 449,352 -0.17(-11.64%)
Nov 14, 2025 1.380 1.540 1.360 1.460 1,406,227 +0.06(+4.29%)
Nov 13, 2025 1.510 1.520 1.360 1.400 418,763 -0.11(-7.28%)
Nov 12, 2025 1.540 1.610 1.480 1.510 165,966 -0.02(-1.31%)
Nov 11, 2025 1.630 1.630 1.500 1.530 339,146 -0.19(-11.05%)
Nov 10, 2025 1.990 2.270 1.710 1.720 1,746,785 -0.04(-2.27%)
Nov 07, 2025 1.750 1.760 1.610 1.760 193,086 -0.04(-2.22%)
Nov 06, 2025 1.890 1.980 1.785 1.800 255,004 -0.14(-7.22%)
Nov 05, 2025 1.790 1.975 1.790 1.940 227,803 +0.16(+8.99%)
Nov 04, 2025 1.750 1.850 1.540 1.780 360,222 -0.04(-2.20%)
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.