Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.545 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.510	1.580	1.450	1.545	179,120	-0.01(-0.32%)
Nov 21, 2024	1.530	1.560	1.460	1.550	175,954	+0.01(+0.65%)
Nov 20, 2024	1.610	1.699	1.490	1.540	256,255	-0.16(-9.41%)
Nov 19, 2024	1.570	1.820	1.570	1.700	347,634	+0.13(+8.28%)
Nov 18, 2024	1.590	1.640	1.560	1.570	160,197	-0.16(-9.25%)
Nov 15, 2024	1.800	1.800	1.700	1.730	211,948	-0.21(-10.82%)
Nov 14, 2024	1.680	1.940	1.680	1.940	251,989	+0.19(+10.86%)
Nov 13, 2024	1.900	1.919	1.720	1.750	275,902	-0.19(-9.79%)
Nov 12, 2024	1.980	1.980	1.900	1.940	190,232	-0.09(-4.43%)
Nov 11, 2024	2.020	2.055	1.897	2.030	313,470	-0.03(-1.46%)
Nov 08, 2024	1.880	2.130	1.880	2.060	692,480	+0.02(+0.98%)
Nov 07, 2024	2.400	2.500	1.660	2.040	17,760,280	+0.11(+5.70%)
Nov 06, 2024	2.150	2.180	1.910	1.930	170,427	-0.21(-9.81%)
Nov 05, 2024	2.250	2.300	2.100	2.140	143,685	-0.11(-4.89%)
Nov 04, 2024	2.420	2.500	2.230	2.250	128,684	-0.19(-7.79%)
Nov 01, 2024	2.380	2.493	2.310	2.440	75,619	+0.00(+0.00%)
Oct 31, 2024	2.530	2.540	2.280	2.440	195,101	-0.14(-5.43%)
Oct 30, 2024	2.450	2.640	2.450	2.580	187,405	+0.10(+4.03%)
Oct 29, 2024	2.680	2.680	2.450	2.480	252,166	-0.26(-9.49%)
Oct 28, 2024	2.810	2.890	2.650	2.740	213,640	-0.14(-4.86%)
Oct 25, 2024	2.870	2.990	2.780	2.880	146,242	+0.00(+0.00%)
Oct 24, 2024	2.870	2.960	2.795	2.880	189,834	-0.05(-1.71%)
Oct 23, 2024	3.030	3.030	2.850	2.930	274,521	-0.09(-2.98%)
Oct 22, 2024	3.070	3.800	2.890	3.020	1,036,091	-0.24(-7.36%)
Oct 21, 2024	3.330	3.400	3.190	3.260	217,542	-0.05(-1.51%)
Oct 18, 2024	3.300	3.450	3.220	3.310	199,423	-0.04(-1.19%)
Oct 17, 2024	3.540	3.650	3.210	3.350	1,108,094	+0.00(+0.00%)
Oct 16, 2024	3.670	3.700	3.340	3.350	686,515	-0.31(-8.47%)
Oct 15, 2024	5.190	5.190	3.411	3.660	11,519,678	-0.04(-1.08%)
Oct 14, 2024	4.250	4.340	3.560	3.700	351,741	-0.73(-16.48%)
Oct 11, 2024	4.700	5.050	4.220	4.430	385,821	-0.66(-12.97%)
Oct 10, 2024	4.970	5.190	4.550	5.090	1,284,858	+0.07(+1.39%)
Oct 09, 2024	6.000	6.890	4.240	5.020	37,065,392	+2.26(+81.88%)
Oct 08, 2024	2.980	3.100	2.670	2.760	208,414	-0.30(-9.80%)
Oct 07, 2024	3.440	3.514	2.990	3.060	162,197	-0.50(-14.04%)
Oct 04, 2024	4.050	4.150	3.390	3.560	287,459	-0.61(-14.63%)
Oct 03, 2024	4.820	4.815	4.140	4.170	230,629	-0.61(-12.76%)
Oct 02, 2024	5.040	5.040	4.350	4.780	971,030	+0.10(+2.14%)
Oct 01, 2024	4.680	4.840	4.350	4.680	339,782	-0.29(-5.84%)
Sep 30, 2024	5.600	5.600	4.901	4.970	261,332	-0.76(-13.26%)
Sep 27, 2024	6.150	6.768	5.500	5.730	707,657	-0.35(-5.76%)
Sep 26, 2024	5.810	6.400	5.530	6.080	938,739	+0.08(+1.33%)
Sep 25, 2024	5.340	6.500	5.030	6.000	2,810,467	-2.24(-27.18%)
Sep 24, 2024	6.710	11.20	6.150	8.240	62,350,724	+4.04(+96.19%)
Sep 23, 2024	4.940	5.270	4.010	4.200	1,538,096	-1.49(-26.19%)
Sep 20, 2024	5.100	7.500	4.710	5.690	61,386,036	+2.81(+97.57%)
Sep 19, 2024	3.020	3.220	2.420	2.880	606,221	-0.62(-17.71%)
Sep 18, 2024	3.750	4.475	3.350	3.500	171,375	-0.23(-6.04%)
Sep 17, 2024	3.700	4.000	3.255	3.725	76,750	+0.08(+2.05%)
Sep 16, 2024	4.190	4.190	3.605	3.650	12,323	-0.35(-8.64%)
Sep 13, 2024	3.850	4.100	3.850	3.995	16,474	+0.12(+2.96%)
Sep 12, 2024	4.000	4.100	3.800	3.880	11,994	-0.21(-5.25%)
Sep 11, 2024	4.400	4.400	3.750	4.095	11,621	-0.12(-2.73%)
Sep 10, 2024	3.955	4.460	3.870	4.210	16,222	+0.25(+6.45%)
Sep 09, 2024	4.200	4.200	3.725	3.955	12,458	-0.06(-1.62%)
Sep 06, 2024	4.200	4.200	4.000	4.020	16,281	-0.18(-4.29%)
Sep 05, 2024	4.150	4.250	4.150	4.200	6,785	-0.08(-1.87%)
Sep 04, 2024	4.300	4.405	4.250	4.280	18,722	-0.02(-0.47%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices