Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.480 -0.260 (-9.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 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 (%)
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 3.560 299,654 -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 4.970 261,330 -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%)
Sep 03, 2024 4.500 4.500 4.120 4.300 26,023 +0.07(+1.65%)
Aug 30, 2024 4.465 4.490 4.110 4.230 21,566 -0.21(-4.84%)
Aug 29, 2024 4.900 4.900 4.250 4.445 41,522 -0.29(-6.12%)
Aug 28, 2024 6.365 6.390 4.600 4.735 609,410 -0.76(-13.83%)
Aug 27, 2024 6.020 6.285 5.070 5.495 29,208 -0.50(-8.42%)
Aug 26, 2024 6.280 6.410 5.925 6.000 11,505 -0.05(-0.83%)
Aug 23, 2024 6.500 6.850 5.965 6.050 20,974 -0.48(-7.28%)
Aug 22, 2024 6.250 7.200 6.065 6.525 60,862 +0.36(+5.75%)
Aug 21, 2024 5.975 6.450 5.700 6.170 27,132 +0.31(+5.29%)
Aug 20, 2024 5.820 6.200 5.705 5.860 15,169 +0.11(+1.91%)
Aug 19, 2024 6.100 6.100 5.525 5.750 10,070 +0.17(+3.14%)
Aug 16, 2024 5.760 5.935 5.500 5.575 9,671 -0.22(-3.80%)
Aug 15, 2024 5.500 6.050 5.625 5.795 12,507 -0.12(-2.03%)
Aug 14, 2024 6.000 6.050 5.555 5.915 9,563 -0.13(-2.23%)
Aug 13, 2024 5.150 6.600 5.150 6.050 25,877 +0.42(+7.36%)
Aug 12, 2024 5.955 5.955 5.525 5.635 17,646 -0.50(-8.22%)
Aug 09, 2024 6.500 6.610 5.750 6.140 22,982 -0.36(-5.54%)
Aug 08, 2024 6.000 6.700 6.000 6.500 78,746 +0.58(+9.70%)
Aug 07, 2024 5.500 6.285 5.105 5.925 96,446 +0.28(+4.96%)
Aug 06, 2024 5.260 7.100 5.260 5.645 178,301 +0.74(+15.09%)
Aug 05, 2024 5.350 5.350 4.405 4.905 25,673 -0.60(-10.90%)
Aug 02, 2024 6.300 6.330 5.325 5.505 30,129 -0.87(-13.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.