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

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

2.820 -0.170 (-5.69%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 3.040 3.050 2.780 2.820 326,003 -0.17(-5.69%)
Jul 02, 2025 2.950 3.060 2.850 2.990 636,874 +0.06(+2.05%)
Jul 01, 2025 3.000 3.005 2.760 2.930 987,039 -0.05(-1.68%)
Jun 30, 2025 2.630 3.000 2.530 2.980 1,740,595 +0.63(+26.81%)
Jun 27, 2025 2.700 2.730 2.350 2.350 518,673 -0.38(-13.92%)
Jun 26, 2025 2.550 2.770 2.500 2.730 244,059 +0.18(+7.06%)
Jun 25, 2025 2.550 2.640 2.410 2.550 218,985 -0.02(-0.78%)
Jun 24, 2025 2.480 2.610 2.340 2.570 248,962 +0.16(+6.64%)
Jun 23, 2025 2.750 2.835 2.402 2.410 538,626 -0.30(-11.07%)
Jun 20, 2025 2.580 2.800 2.540 2.710 519,022 +0.13(+5.04%)
Jun 18, 2025 2.440 2.687 2.423 2.580 299,485 +0.12(+4.88%)
Jun 17, 2025 2.530 2.579 2.430 2.460 178,936 +0.02(+0.82%)
Jun 16, 2025 2.360 2.520 2.280 2.440 211,649 +0.09(+3.83%)
Jun 13, 2025 2.380 2.510 2.250 2.350 170,134 -0.08(-3.29%)
Jun 12, 2025 2.480 2.530 2.380 2.430 148,399 -0.09(-3.57%)
Jun 11, 2025 2.540 2.580 2.410 2.520 352,560 +0.00(+0.00%)
Jun 10, 2025 2.450 2.540 2.330 2.520 355,058 +0.07(+2.86%)
Jun 09, 2025 2.520 2.658 2.430 2.450 207,563 -0.10(-3.92%)
Jun 06, 2025 2.650 2.750 2.540 2.550 301,209 -0.05(-1.92%)
Jun 05, 2025 2.450 2.660 2.400 2.600 322,567 +0.12(+4.84%)
Jun 04, 2025 2.120 2.500 2.090 2.480 342,430 +0.34(+15.89%)
Jun 03, 2025 2.060 2.230 2.000 2.140 297,997 +0.11(+5.42%)
Jun 02, 2025 2.030 2.070 1.953 2.030 264,717 +0.02(+1.00%)
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%)
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.