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 )

0.3092 -0.0068 (-2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.7180	0.7500	0.6800	0.7210	141,285	-0.01(-1.10%)
Feb 28, 2024	0.7015	0.7400	0.6800	0.7290	157,201	+0.04(+5.96%)
Feb 27, 2024	0.7277	0.7491	0.6720	0.6880	259,894	-0.06(-8.39%)
Feb 26, 2024	0.7500	0.8000	0.7300	0.7510	1,112,883	-0.05(-6.13%)
Feb 23, 2024	0.8985	0.9242	0.7650	0.8000	253,281	-0.18(-18.71%)
Feb 22, 2024	0.8700	1.030	0.8100	0.9841	569,586	+0.15(+18.57%)
Feb 21, 2024	0.9200	0.9610	0.7600	0.8300	215,538	-0.14(-14.43%)
Feb 20, 2024	1.330	1.330	0.9700	0.9700	194,221	-0.30(-23.62%)
Feb 16, 2024	1.330	1.353	1.270	1.270	20,607	-0.05(-3.99%)
Feb 15, 2024	1.330	1.423	1.320	1.323	28,798	-0.02(-1.28%)
Feb 14, 2024	1.410	1.410	1.330	1.340	38,745	-0.06(-4.29%)
Feb 13, 2024	1.430	1.510	1.317	1.400	73,767	-0.07(-4.76%)
Feb 12, 2024	1.520	1.520	1.410	1.470	54,054	+0.02(+1.37%)
Feb 09, 2024	1.470	1.491	1.400	1.450	64,537	+0.00(+0.00%)
Feb 08, 2024	1.500	1.600	1.440	1.450	72,173	-0.01(-0.83%)
Feb 07, 2024	1.460	1.500	1.460	1.462	20,093	+0.00(+0.14%)
Feb 06, 2024	1.510	1.600	1.434	1.460	94,150	-0.09(-5.93%)
Feb 05, 2024	1.550	1.610	1.550	1.552	36,455	-0.01(-0.51%)
Feb 02, 2024	1.650	1.670	1.550	1.560	155,501	-0.02(-1.27%)
Feb 01, 2024	1.610	1.670	1.570	1.580	114,064	-0.02(-1.25%)
Jan 31, 2024	1.570	1.651	1.570	1.600	20,002	-0.02(-1.23%)
Jan 30, 2024	1.700	1.710	1.578	1.620	62,141	+0.02(+1.25%)
Jan 29, 2024	1.610	1.640	1.566	1.600	28,761	+0.02(+1.39%)
Jan 26, 2024	1.590	1.640	1.550	1.578	49,854	-0.03(-1.99%)
Jan 25, 2024	1.650	1.650	1.560	1.610	60,850	+0.03(+1.90%)
Jan 24, 2024	1.590	1.630	1.550	1.580	68,148	+0.01(+0.64%)
Jan 23, 2024	1.580	1.670	1.550	1.570	47,567	-0.05(-3.09%)
Jan 22, 2024	1.690	1.690	1.600	1.620	117,987	+0.01(+0.62%)
Jan 19, 2024	1.710	1.803	1.580	1.610	414,462	-0.10(-5.85%)
Jan 18, 2024	1.630	1.840	1.550	1.710	691,323	+0.06(+3.64%)
Jan 17, 2024	1.860	1.860	1.620	1.650	146,592	-0.27(-14.06%)
Jan 16, 2024	2.140	2.130	1.860	1.920	164,531	-0.12(-5.89%)
Jan 12, 2024	2.210	2.340	2.030	2.040	181,873	-0.23(-10.13%)
Jan 11, 2024	2.000	2.390	1.870	2.270	848,421	+0.31(+15.82%)
Jan 10, 2024	2.000	2.050	1.760	1.960	252,287	-0.03(-1.51%)
Jan 09, 2024	1.970	2.130	1.830	1.990	399,070	-0.13(-6.13%)
Jan 08, 2024	2.230	2.290	1.930	2.120	1,029,074	-0.45(-17.51%)
Jan 05, 2024	3.070	3.550	2.330	2.570	72,096,952	+0.91(+54.82%)
Jan 04, 2024	1.470	1.760	1.470	1.660	299,040	+0.01(+0.61%)
Jan 03, 2024	1.600	2.240	1.460	1.650	1,580,877	+0.05(+3.12%)
Jan 02, 2024	1.950	2.000	1.580	1.600	129,553	-0.28(-14.89%)
Dec 29, 2023	2.030	2.210	1.850	1.880	241,151	-0.28(-12.96%)
Dec 28, 2023	2.200	2.340	2.050	2.160	204,815	-0.01(-0.46%)
Dec 27, 2023	2.710	2.730	2.110	2.170	319,847	-0.46(-17.65%)
Dec 26, 2023	3.350	3.350	2.340	2.635	241,113	-0.84(-24.06%)
Dec 22, 2023	3.630	3.880	3.350	3.470	202,939	-0.13(-3.61%)
Dec 21, 2023	3.270	4.350	3.270	3.600	312,890	-0.18(-4.76%)
Dec 20, 2023	4.190	4.447	3.190	3.780	80,242	-0.89(-18.97%)
Dec 19, 2023	5.000	6.320	4.500	4.665	117,108	-1.46(-23.90%)
Dec 18, 2023	7.000	7.200	5.560	6.130	460,344	-0.36(-5.55%)

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