Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9910 -0.0190 (-1.88%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 8, 2025 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 (%)
Apr 07, 2025 1.010 1.060 0.9700 1.010 655,031 +0.04(+4.12%)
Apr 04, 2025 0.9800 0.9983 0.9000 0.9700 483,623 -0.04(-3.96%)
Apr 03, 2025 1.000 1.040 1.000 1.010 375,140 -0.06(-5.61%)
Apr 02, 2025 1.100 1.110 1.020 1.070 498,558 -0.04(-3.60%)
Apr 01, 2025 1.110 1.170 1.080 1.110 875,377 -0.01(-0.89%)
Mar 31, 2025 1.130 1.159 1.077 1.120 394,081 -0.06(-5.08%)
Mar 28, 2025 1.200 1.250 1.110 1.180 758,032 -0.03(-2.48%)
Mar 27, 2025 1.270 1.425 1.180 1.210 2,355,475 -0.09(-6.92%)
Mar 26, 2025 1.130 1.510 1.103 1.300 9,241,968 +0.27(+26.21%)
Mar 25, 2025 1.100 1.100 1.000 1.030 490,877 -0.06(-5.50%)
Mar 24, 2025 1.030 1.090 1.005 1.090 757,386 +0.11(+11.22%)
Mar 21, 2025 1.060 1.060 0.9800 0.9800 757,493 -0.09(-8.41%)
Mar 20, 2025 1.150 1.160 1.050 1.070 484,945 -0.12(-10.08%)
Mar 19, 2025 1.290 1.320 1.150 1.190 729,203 -0.07(-5.56%)
Mar 18, 2025 1.130 1.500 1.114 1.260 5,334,059 +0.17(+15.60%)
Mar 17, 2025 1.120 1.140 1.000 1.090 418,273 -0.03(-2.68%)
Mar 14, 2025 0.9000 1.150 0.8700 1.120 1,404,266 +0.26(+29.78%)
Mar 13, 2025 0.9100 0.9380 0.8000 0.8630 318,896 -0.08(-8.07%)
Mar 12, 2025 0.9301 0.9850 0.7600 0.9388 1,708,008 +0.03(+3.76%)
Mar 11, 2025 1.020 1.020 0.7346 0.9048 767,621 -0.13(-12.16%)
Mar 10, 2025 1.170 1.180 1.020 1.030 460,999 -0.14(-11.97%)
Mar 07, 2025 1.190 1.190 1.140 1.170 241,347 +0.02(+1.74%)
Mar 06, 2025 1.270 1.290 1.150 1.150 740,679 -0.14(-10.85%)
Mar 05, 2025 1.290 1.300 1.225 1.290 590,912 -0.02(-1.53%)
Mar 04, 2025 1.260 1.340 1.240 1.310 710,194 +0.05(+3.97%)
Mar 03, 2025 1.420 1.420 1.250 1.260 375,735 -0.18(-12.50%)
Feb 28, 2025 1.230 1.450 1.200 1.440 841,373 +0.17(+13.39%)
Feb 27, 2025 1.420 1.440 1.200 1.270 1,298,552 -0.16(-11.19%)
Feb 26, 2025 1.510 1.540 1.410 1.430 1,412,020 -0.04(-2.72%)
Feb 25, 2025 1.600 1.650 1.425 1.470 1,143,820 -0.16(-9.82%)
Feb 24, 2025 1.600 1.690 1.560 1.630 1,246,701 +0.10(+6.54%)
Feb 21, 2025 1.490 1.550 1.470 1.530 581,037 +0.06(+4.08%)
Feb 20, 2025 1.450 1.499 1.420 1.470 323,213 +0.01(+0.68%)
Feb 19, 2025 1.540 1.540 1.450 1.460 679,097 -0.07(-4.58%)
Feb 18, 2025 1.660 1.710 1.480 1.530 735,684 -0.11(-6.71%)
Feb 14, 2025 1.640 1.700 1.570 1.640 1,104,588 +0.01(+0.61%)
Feb 13, 2025 1.615 1.735 1.520 1.630 1,936,747 +0.07(+4.49%)
Feb 12, 2025 1.670 1.690 1.510 1.560 746,378 -0.10(-6.02%)
Feb 11, 2025 1.730 1.780 1.600 1.660 827,252 +0.01(+0.61%)
Feb 10, 2025 1.530 1.660 1.520 1.650 511,419 +0.14(+9.27%)
Feb 07, 2025 1.650 1.650 1.480 1.510 751,953 -0.14(-8.48%)
Feb 06, 2025 1.750 1.750 1.600 1.650 652,900 -0.08(-4.62%)
Feb 05, 2025 1.660 1.755 1.600 1.730 1,000,243 +0.07(+4.22%)
Feb 04, 2025 1.750 1.810 1.550 1.660 1,261,065 -0.09(-5.14%)
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 following
Privacy Policy and Terms and Conditions.