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)

2.010 -0.010 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 2.030 2.066 1.930 2.010 267,759 -0.01(-0.50%)
May 29, 2025 2.040 2.110 2.000 2.020 202,653 -0.01(-0.49%)
May 28, 2025 2.060 2.116 1.970 2.030 326,366 +0.00(+0.00%)
May 27, 2025 2.350 2.350 2.000 2.030 667,350 -0.27(-11.74%)
May 23, 2025 2.400 2.520 2.290 2.300 332,078 -0.15(-6.12%)
May 22, 2025 2.160 2.600 2.160 2.450 704,211 +0.26(+11.87%)
May 21, 2025 2.290 2.390 2.100 2.190 341,659 -0.01(-0.45%)
May 20, 2025 2.080 2.480 2.020 2.200 591,553 +0.10(+4.76%)
May 19, 2025 2.130 2.160 1.910 2.100 264,205 -0.03(-1.41%)
May 16, 2025 2.260 2.345 2.055 2.130 466,167 -0.04(-1.84%)
May 15, 2025 2.750 2.810 2.170 2.170 685,055 -0.61(-21.94%)
May 14, 2025 2.840 3.000 2.755 2.780 289,935 -0.05(-1.77%)
May 13, 2025 2.710 3.000 2.620 2.830 327,841 +0.11(+4.04%)
May 12, 2025 2.580 2.740 2.570 2.720 455,250 +0.28(+11.48%)
May 09, 2025 2.500 2.563 2.350 2.440 164,137 -0.04(-1.61%)
May 08, 2025 2.520 2.600 2.410 2.480 159,542 -0.04(-1.59%)
May 07, 2025 2.570 2.650 2.490 2.520 116,977 -0.10(-3.82%)
May 06, 2025 2.650 2.680 2.460 2.620 149,217 +0.00(+0.00%)
May 05, 2025 2.630 2.790 2.550 2.620 184,882 -0.07(-2.60%)
May 02, 2025 2.430 2.730 2.430 2.690 207,894 +0.23(+9.35%)
May 01, 2025 2.370 2.530 2.330 2.460 132,219 +0.04(+1.65%)
Apr 30, 2025 2.350 2.500 2.260 2.420 249,527 +0.04(+1.68%)
Apr 29, 2025 2.390 2.530 2.310 2.380 150,291 -0.02(-0.83%)
Apr 28, 2025 2.550 2.610 2.360 2.400 196,814 -0.16(-6.25%)
Apr 25, 2025 2.580 2.630 2.430 2.560 210,647 -0.08(-3.03%)
Apr 24, 2025 2.630 2.710 2.490 2.640 245,558 +0.13(+5.18%)
Apr 23, 2025 2.590 2.630 2.473 2.510 139,206 +0.04(+1.62%)
Apr 22, 2025 2.650 2.740 2.400 2.470 399,022 -0.20(-7.49%)
Apr 21, 2025 2.690 3.025 2.660 2.670 255,080 -0.10(-3.61%)
Apr 17, 2025 2.800 2.900 2.635 2.770 142,201 -0.04(-1.42%)
Apr 16, 2025 2.940 3.255 2.770 2.810 312,312 -0.26(-8.47%)
Apr 15, 2025 2.910 3.100 2.810 3.070 379,058 +0.16(+5.50%)
Apr 14, 2025 2.600 2.990 2.490 2.910 339,574 +0.31(+11.92%)
Apr 11, 2025 2.480 2.640 2.250 2.600 436,497 +0.12(+4.84%)
Apr 10, 2025 2.580 2.610 2.390 2.480 239,751 -0.16(-6.06%)
Apr 09, 2025 2.290 2.690 2.225 2.640 377,418 +0.29(+12.34%)
Apr 08, 2025 2.740 2.740 2.330 2.350 261,483 -0.16(-6.37%)
Apr 07, 2025 2.100 2.530 2.080 2.510 494,605 +0.28(+12.56%)
Apr 04, 2025 2.050 2.290 1.950 2.230 375,242 +0.19(+9.31%)
Apr 03, 2025 2.110 2.120 1.960 2.040 250,716 -0.16(-7.27%)
Apr 02, 2025 2.120 2.280 2.060 2.200 251,955 +0.01(+0.46%)
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.