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 )

4.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 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 (%)
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%)
Feb 03, 2025 5.710 6.030 5.600 5.930 178,935 -0.07(-1.17%)
Jan 31, 2025 5.810 6.069 5.810 6.000 118,268 +0.28(+4.90%)
Jan 30, 2025 6.250 6.400 5.600 5.720 345,950 -0.27(-4.51%)
Jan 29, 2025 5.900 6.000 5.620 5.990 232,919 +0.38(+6.77%)
Jan 28, 2025 5.650 5.900 5.100 5.610 411,221 +0.46(+8.93%)
Jan 27, 2025 6.000 6.500 5.090 5.150 358,143 -1.38(-21.13%)
Jan 24, 2025 6.990 7.490 6.400 6.530 296,735 -0.19(-2.83%)
Jan 23, 2025 7.330 7.330 6.500 6.720 235,116 +0.40(+6.33%)
Jan 22, 2025 7.850 8.100 6.260 6.320 375,027 -1.24(-16.40%)
Jan 21, 2025 8.180 8.700 7.200 7.560 390,688 -0.73(-8.81%)
Jan 17, 2025 7.690 11.50 7.500 8.290 2,194,491 +1.79(+27.54%)
Jan 16, 2025 10.07 10.50 6.200 6.500 577,552 -3.10(-32.29%)
Jan 15, 2025 13.50 13.63 9.510 9.600 398,206 -3.49(-26.66%)
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.