Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blaize Holdings, Inc. - Common Stock (NQ:BZAI)

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 2.120 2.280 2.060 2.200 251,955 +0.01(+0.46%)
Apr 01, 2025 2.040 2.410 2.020 2.190 721,948 +0.17(+8.42%)
Mar 31, 2025 2.270 2.455 1.700 2.020 1,045,577 -0.29(-12.36%)
Mar 28, 2025 2.760 2.810 2.300 2.305 918,853 -0.47(-17.09%)
Mar 27, 2025 2.760 2.889 2.700 2.780 383,464 +0.02(+0.72%)
Mar 26, 2025 3.120 3.171 2.700 2.760 873,279 -0.36(-11.54%)
Mar 25, 2025 3.230 3.440 3.100 3.120 706,407 -0.06(-1.89%)
Mar 24, 2025 3.350 3.350 3.050 3.180 707,210 -0.14(-4.22%)
Mar 21, 2025 3.250 3.410 3.060 3.320 3,919,422 +0.05(+1.53%)
Mar 20, 2025 3.290 3.520 3.205 3.270 1,159,896 -0.07(-2.10%)
Mar 19, 2025 3.430 3.450 3.200 3.340 788,612 +0.10(+3.09%)
Mar 18, 2025 3.330 3.450 3.150 3.240 550,787 -0.12(-3.57%)
Mar 17, 2025 3.500 3.800 3.310 3.360 676,916 -0.16(-4.55%)
Mar 14, 2025 3.680 4.080 3.300 3.520 1,613,385 +0.03(+0.86%)
Mar 13, 2025 3.270 3.740 3.170 3.490 1,039,568 +0.18(+5.44%)
Mar 12, 2025 3.460 3.758 3.290 3.310 637,595 -0.07(-2.07%)
Mar 11, 2025 3.060 3.470 3.060 3.380 719,658 +0.22(+6.96%)
Mar 10, 2025 3.400 3.500 3.010 3.160 708,672 -0.14(-4.24%)
Mar 07, 2025 3.060 3.490 3.060 3.300 425,160 +0.20(+6.45%)
Mar 06, 2025 3.280 3.400 3.060 3.100 288,639 -0.13(-4.02%)
Mar 05, 2025 3.500 3.500 3.150 3.230 339,017 -0.14(-4.15%)
Mar 04, 2025 2.940 3.580 2.745 3.370 729,841 +0.43(+14.63%)
Mar 03, 2025 3.090 3.480 2.800 2.940 579,760 -0.12(-3.92%)
Feb 28, 2025 3.510 3.661 2.960 3.060 803,152 -0.50(-14.04%)
Feb 27, 2025 3.650 3.740 3.450 3.560 287,029 -0.07(-1.93%)
Feb 26, 2025 3.830 3.875 3.570 3.630 310,757 -0.10(-2.68%)
Feb 25, 2025 3.680 3.875 3.600 3.730 448,250 +0.02(+0.54%)
Feb 24, 2025 4.050 4.190 3.600 3.710 703,379 -0.38(-9.29%)
Feb 21, 2025 4.260 4.445 4.000 4.090 818,441 -0.12(-2.85%)
Feb 20, 2025 4.500 4.510 4.020 4.210 858,576 -0.28(-6.24%)
Feb 19, 2025 4.500 4.630 4.120 4.490 930,271 +0.18(+4.18%)
Feb 18, 2025 5.230 5.650 4.280 4.310 2,381,495 -0.84(-16.31%)
Feb 14, 2025 4.310 5.490 3.900 5.150 4,199,895 +1.15(+28.75%)
Feb 13, 2025 3.200 4.540 3.140 4.000 3,416,924 +0.95(+31.15%)
Feb 12, 2025 3.740 3.740 2.850 3.050 2,088,079 -0.16(-4.98%)
Feb 11, 2025 3.600 3.900 3.210 3.210 768,082 -0.23(-6.69%)
Feb 10, 2025 5.000 5.250 3.250 3.440 1,058,700 -1.23(-26.34%)
Feb 07, 2025 5.310 5.310 4.400 4.670 588,553 -0.63(-11.89%)
Feb 06, 2025 5.600 5.855 5.090 5.300 352,130 -0.38(-6.61%)
Feb 05, 2025 5.830 6.000 5.600 5.675 252,055 -0.19(-3.16%)
Feb 04, 2025 5.950 6.049 5.700 5.860 285,526 -0.07(-1.18%)
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 and Conditions.