Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Blaize Holdings, Inc. - Warrant (NQ:BZAIW)

0.2780 -0.0220 (-7.33%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 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 (%)
May 07, 2025 0.2800 0.3000 0.2200 0.3000 19,038 +0.02(+7.26%)
May 06, 2025 0.2750 0.3000 0.2499 0.2797 18,569 +0.00(+1.71%)
May 05, 2025 0.2500 0.2750 0.2075 0.2750 58,225 +0.00(+0.00%)
May 02, 2025 0.2438 0.2750 0.2400 0.2750 25,196 +0.03(+10.04%)
May 01, 2025 0.2600 0.2750 0.2400 0.2499 4,590 -0.00(-0.04%)
Apr 30, 2025 0.2500 0.2600 0.2400 0.2500 11,088 -0.01(-3.70%)
Apr 29, 2025 0.2759 0.3000 0.2510 0.2596 33,517 -0.02(-5.94%)
Apr 28, 2025 0.2980 0.3000 0.2700 0.2760 37,910 -0.02(-7.97%)
Apr 25, 2025 0.2835 0.3000 0.2835 0.2999 46,325 +0.01(+1.70%)
Apr 24, 2025 0.3000 0.3000 0.2511 0.2949 16,259 -0.01(-1.67%)
Apr 23, 2025 0.3000 0.3000 0.2700 0.2999 27,715 +0.01(+1.97%)
Apr 22, 2025 0.2975 0.3000 0.2863 0.2941 25,416 +0.00(+1.41%)
Apr 21, 2025 0.2700 0.3000 0.2700 0.2900 45,932 +0.01(+3.68%)
Apr 17, 2025 0.2547 0.2797 0.2500 0.2797 515 +0.04(+19.02%)
Apr 16, 2025 0.2700 0.2700 0.2341 0.2350 25,029 -0.05(-18.97%)
Apr 15, 2025 0.2400 0.2900 0.2200 0.2900 63,702 +0.07(+31.82%)
Apr 14, 2025 0.2200 0.3359 0.2200 0.2200 244,081 +0.00(+0.46%)
Apr 11, 2025 0.2050 0.2190 0.2020 0.2190 8,701 +0.01(+6.88%)
Apr 10, 2025 0.2106 0.2350 0.1975 0.2049 71,266 -0.03(-11.87%)
Apr 09, 2025 0.2499 0.2499 0.2025 0.2325 47,011 +0.02(+7.09%)
Apr 08, 2025 0.2004 0.2500 0.2000 0.2171 34,505 -0.03(-13.16%)
Apr 07, 2025 0.1950 0.2780 0.1925 0.2500 38,400 +0.05(+26.58%)
Apr 04, 2025 0.1900 0.2099 0.1560 0.1975 242,722 +0.01(+3.95%)
Apr 03, 2025 0.2000 0.2000 0.1650 0.1900 105,877 -0.02(-9.52%)
Apr 02, 2025 0.2000 0.2100 0.2000 0.2100 11,348 +0.01(+3.70%)
Apr 01, 2025 0.2137 0.2450 0.1900 0.2025 20,259 +0.01(+6.58%)
Mar 31, 2025 0.2900 0.2900 0.1500 0.1900 581,023 -0.08(-29.63%)
Mar 28, 2025 0.3251 0.3251 0.2600 0.2700 118,617 -0.09(-23.97%)
Mar 27, 2025 0.3700 0.3905 0.3489 0.3551 25,120 -0.01(-4.03%)
Mar 26, 2025 0.4315 0.4315 0.3500 0.3700 38,168 -0.05(-10.97%)
Mar 25, 2025 0.4150 0.4200 0.3900 0.4156 453 +0.01(+1.39%)
Mar 24, 2025 0.4050 0.4275 0.3850 0.4099 62,913 -0.02(-5.03%)
Mar 21, 2025 0.4316 0.4316 0.4316 0.4316 150 +0.01(+2.35%)
Mar 20, 2025 0.3935 0.4217 0.3935 0.4217 13,565 +0.00(+0.43%)
Mar 19, 2025 0.4299 0.4299 0.4000 0.4199 20,780 -0.02(-4.13%)
Mar 18, 2025 0.4199 0.4475 0.4100 0.4380 32,475 -0.00(-0.43%)
Mar 17, 2025 0.4206 0.4575 0.3200 0.4399 122,596 +0.02(+4.59%)
Mar 14, 2025 0.4198 0.4700 0.4198 0.4206 97,550 +0.01(+2.61%)
Mar 13, 2025 0.3998 0.4500 0.3998 0.4099 58,711 -0.01(-2.40%)
Mar 12, 2025 0.3914 0.4300 0.3876 0.4200 48,488 +0.02(+5.00%)
Mar 11, 2025 0.3960 0.4498 0.3600 0.4000 47,928 +0.00(+0.03%)
Mar 10, 2025 0.3800 0.4000 0.3600 0.3999 54,860 +0.00(+0.00%)
Mar 07, 2025 0.3746 0.3999 0.3535 0.3999 30,239 +0.03(+7.36%)
Mar 06, 2025 0.4000 0.4200 0.3603 0.3725 53,191 +0.02(+4.52%)
Mar 05, 2025 0.4437 0.4437 0.3500 0.3564 162,536 -0.01(-3.68%)
Mar 04, 2025 0.2700 0.4000 0.2500 0.3700 265,948 +0.05(+15.62%)
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 Of Service.