Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banzai International, Inc. - Class A Common Stock
(NQ:
BNZI
)
0.2302
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
0.2670
0.2895
0.2301
0.2302
2,200,301
-0.03(-11.53%)
May 21, 2024
0.3026
0.3125
0.2601
0.2602
499,039
-0.04(-13.09%)
May 20, 2024
0.3290
0.3290
0.2950
0.2994
125,791
-0.01(-3.17%)
May 17, 2024
0.3340
0.3340
0.3044
0.3092
245,403
-0.01(-2.15%)
May 16, 2024
0.3200
0.3390
0.3110
0.3160
133,036
-0.00(-0.63%)
May 15, 2024
0.3050
0.3250
0.2900
0.3180
306,266
+0.03(+8.53%)
May 14, 2024
0.3100
0.3286
0.2919
0.2930
539,362
-0.02(-6.69%)
May 13, 2024
0.3300
0.3591
0.3000
0.3140
485,918
-0.02(-6.55%)
May 10, 2024
0.3074
0.3591
0.2850
0.3360
394,962
+0.02(+7.97%)
May 09, 2024
0.3170
0.3290
0.3000
0.3112
90,250
+0.01(+3.32%)
May 08, 2024
0.3190
0.3223
0.2900
0.3012
234,234
-0.01(-2.62%)
May 07, 2024
0.3100
0.3299
0.3080
0.3093
65,289
-0.01(-3.70%)
May 06, 2024
0.3400
0.3494
0.3150
0.3212
195,136
-0.02(-5.67%)
May 03, 2024
0.3860
0.3860
0.3312
0.3405
230,659
-0.03(-7.65%)
May 02, 2024
0.3798
0.3799
0.3600
0.3687
363,706
-0.02(-6.18%)
May 01, 2024
0.3700
0.3951
0.3500
0.3930
208,952
-0.01(-1.26%)
Apr 30, 2024
0.3778
0.3980
0.3550
0.3980
110,030
+0.01(+2.95%)
Apr 29, 2024
0.3600
0.4100
0.3312
0.3866
327,429
+0.03(+8.23%)
Apr 26, 2024
0.3500
0.3595
0.3300
0.3572
259,772
+0.01(+2.06%)
Apr 25, 2024
0.3200
0.3600
0.3202
0.3500
186,179
+0.02(+6.16%)
Apr 24, 2024
0.3400
0.3500
0.3133
0.3297
157,066
-0.02(-4.99%)
Apr 23, 2024
0.3417
0.3500
0.3060
0.3470
988,966
-0.02(-4.93%)
Apr 22, 2024
0.3740
0.3988
0.3600
0.3650
258,942
-0.00(-0.16%)
Apr 19, 2024
0.3651
0.3989
0.3511
0.3656
93,300
-0.00(-1.19%)
Apr 18, 2024
0.3880
0.4000
0.3641
0.3700
172,425
-0.02(-4.88%)
Apr 17, 2024
0.3900
0.4000
0.3700
0.3890
131,823
+0.01(+3.32%)
Apr 16, 2024
0.3990
0.3999
0.3601
0.3765
162,698
-0.02(-4.68%)
Apr 15, 2024
0.4400
0.4397
0.3800
0.3950
164,310
-0.04(-9.67%)
Apr 12, 2024
0.4700
0.4800
0.4212
0.4373
386,197
-0.03(-6.58%)
Apr 11, 2024
0.4849
0.4900
0.4621
0.4681
87,449
-0.03(-6.36%)
Apr 10, 2024
0.5000
0.5090
0.4808
0.4999
118,429
-0.01(-1.79%)
Apr 09, 2024
0.5290
0.5290
0.5000
0.5090
87,445
-0.00(-0.25%)
Apr 08, 2024
0.5250
0.5459
0.4901
0.5103
159,034
+0.00(+0.08%)
Apr 05, 2024
0.5199
0.5199
0.4700
0.5099
95,756
+0.00(+0.18%)
Apr 04, 2024
0.4800
0.5500
0.4774
0.5090
230,182
+0.03(+6.62%)
Apr 03, 2024
0.4899
0.4950
0.4650
0.4774
129,381
-0.03(-5.47%)
Apr 02, 2024
0.5370
0.5458
0.4593
0.5050
484,762
-0.03(-6.31%)
Apr 01, 2024
0.6110
0.6110
0.5200
0.5390
754,343
-0.07(-11.78%)
Mar 28, 2024
0.6290
0.6410
0.5921
0.6110
206,286
+0.00(+0.16%)
Mar 27, 2024
0.6145
0.6400
0.5800
0.6100
114,215
-0.01(-1.61%)
Mar 26, 2024
0.5687
0.6500
0.5680
0.6200
291,750
+0.04(+6.35%)
Mar 25, 2024
0.5972
0.6030
0.5624
0.5830
585,117
-0.05(-7.46%)
Mar 22, 2024
0.6757
0.6900
0.6129
0.6300
380,444
-0.04(-5.83%)
Mar 21, 2024
0.7400
0.7500
0.6170
0.6690
1,091,997
+0.01(+1.75%)
Mar 20, 2024
0.6100
0.6792
0.5971
0.6575
1,388,500
+0.04(+6.67%)
Mar 19, 2024
0.6175
0.6250
0.5911
0.6164
593,825
-0.01(-1.22%)
Mar 18, 2024
0.6513
0.6600
0.5901
0.6240
519,212
-0.04(-5.71%)
Mar 15, 2024
0.6801
0.7200
0.6230
0.6618
702,502
-0.04(-5.32%)
Mar 14, 2024
0.6700
0.7499
0.6558
0.6990
920,170
+0.01(+1.30%)
Mar 13, 2024
0.6700
0.7600
0.6055
0.6900
981,779
+0.00(+0.00%)
Mar 12, 2024
0.7170
0.7998
0.6800
0.6900
1,015,836
-0.01(-0.86%)
Mar 11, 2024
0.7400
0.7500
0.6515
0.6960
1,250,681
-0.05(-6.07%)
Mar 08, 2024
0.7207
0.8000
0.7207
0.7410
1,266,097
-0.00(-0.54%)
Mar 07, 2024
0.8100
0.8300
0.7001
0.7450
775,754
-0.04(-5.58%)
Mar 06, 2024
0.8700
0.9500
0.7600
0.7890
1,637,998
-0.02(-2.71%)
Mar 05, 2024
0.7200
0.8500
0.7125
0.8110
437,088
+0.11(+15.86%)
Mar 04, 2024
0.7268
0.7400
0.7000
0.7000
109,819
-0.01(-1.55%)
Mar 01, 2024
0.7720
0.7720
0.7010
0.7110
93,263
-0.01(-1.39%)
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
.