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

FaZe Holdings Inc. - Warrant (NQ: FAZEW )

0.0145 UNCHANGED
Last Price Updated: 3:45 PM EST, Mar 7, 2024 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 28, 2023 0.1000 0.1000 0.0761 0.0897 6,836 +0.01(+17.72%)
Feb 24, 2023 0.0762 0 -0.00(-5.58%)
Feb 23, 2023 0.0900 0.0900 0.0807 0.0807 2,890 +0.00(+0.62%)
Feb 22, 2023 0.0802 0.0998 0.0801 0.0802 7,340 -0.01(-12.16%)
Feb 17, 2023 0.0913 0 +0.00(+3.28%)
Feb 16, 2023 0.0897 0.0900 0.0883 0.0884 35,099 +0.00(+5.24%)
Feb 15, 2023 0.0920 0.0920 0.0840 0.0840 9,291 -0.00(-0.47%)
Feb 14, 2023 0.0997 0.0997 0.0800 0.0844 10,300 -0.02(-15.52%)
Feb 13, 2023 0.0804 0.1000 0.0804 0.0999 13,200 +0.01(+11.62%)
Feb 10, 2023 0.0801 0.0896 0.0800 0.0895 15,789 +0.01(+11.87%)
Feb 09, 2023 0.0900 0.0900 0.0800 0.0800 5,293 -0.02(-19.68%)
Feb 08, 2023 0.0764 0.1008 0.0764 0.0996 8,057 +0.00(+3.21%)
Feb 07, 2023 0.0901 0.1000 0.0840 0.0965 14,153 -0.00(-3.31%)
Feb 06, 2023 0.1067 0.1067 0.0858 0.0998 15,077 -0.00(-1.58%)
Feb 03, 2023 0.0999 0.1022 0.0850 0.1014 279,514 +0.02(+17.91%)
Feb 02, 2023 0.0924 0.1100 0.0802 0.0860 158,244 -0.01(-6.93%)
Feb 01, 2023 0.0840 0.1130 0.0731 0.0924 38,821 -0.01(-7.60%)
Jan 31, 2023 0.1074 0.1350 0.0900 0.1000 224,345 +0.00(+0.00%)
Jan 30, 2023 0.1124 0.1124 0.1000 0.1000 2,970 -0.00(-1.67%)
Jan 26, 2023 0.1017 5 -0.01(-11.57%)
Jan 25, 2023 0.1125 0.1150 0.1125 0.1150 2,938 -0.00(-2.13%)
Jan 24, 2023 0.1156 0.1175 0.1156 0.1175 350 +0.01(+11.06%)
Jan 23, 2023 0.1164 0.1164 0.1035 0.1058 8,380 -0.01(-8.00%)
Jan 20, 2023 0.1200 0.1200 0.1011 0.1150 13,382 -0.00(-2.04%)
Jan 19, 2023 0.1175 0.1175 0.1080 0.1174 10,501 -0.02(-14.62%)
Jan 18, 2023 0.1100 0.1375 0.1100 0.1375 899 +0.03(+25.00%)
Jan 17, 2023 0.1160 0.1400 0.1081 0.1100 33,061 -0.02(-15.38%)
Jan 12, 2023 0.1300 5 +0.00(+0.00%)
Jan 09, 2023 0.1300 20 -0.03(-19.75%)
Jan 06, 2023 0.1398 0.1650 0.1398 0.1620 4,144 +0.02(+11.96%)
Jan 04, 2023 0.1447 8 +0.02(+14.75%)
Dec 30, 2022 0.1261 0 -0.01(-4.83%)
Dec 29, 2022 0.1325 0.1325 0.1300 0.1325 1,944 +0.00(+3.52%)
Dec 28, 2022 0.1260 0.1280 0.1260 0.1280 850 +0.00(+1.59%)
Dec 27, 2022 0.1343 0.1343 0.1258 0.1260 8,714 +0.00(+0.00%)
Dec 23, 2022 0.1260 0.1260 0.1260 0.1260 13,741 +0.00(+0.80%)
Dec 22, 2022 0.1300 0.1300 0.1250 0.1250 3,002 +0.00(+0.00%)
Dec 21, 2022 0.1575 0.1575 0.1250 0.1250 2,100 -0.04(-24.38%)
Dec 20, 2022 0.1250 0.1653 0.1250 0.1653 11,003 +0.04(+32.13%)
Dec 19, 2022 0.1250 0.1251 0.1250 0.1251 2,233 -0.01(-7.40%)
Dec 16, 2022 0.1250 0.1608 0.1250 0.1351 51,966 +0.01(+8.43%)
Dec 15, 2022 0.1400 0.1400 0.1200 0.1246 3,805 -0.02(-11.06%)
Dec 14, 2022 0.1501 0.1501 0.1301 0.1401 17,352 -0.02(-12.44%)
Dec 13, 2022 0.1700 0.1700 0.1599 0.1600 2,536 +0.00(+0.00%)
Dec 12, 2022 0.1800 0.1800 0.1600 0.1600 1,369 -0.03(-16.58%)
Dec 09, 2022 0.1800 0.1918 0.1800 0.1918 600 +0.01(+6.56%)
Dec 08, 2022 0.2200 0.2200 0.1800 0.1800 3,521 -0.08(-30.77%)
Dec 07, 2022 0.2600 0.2600 0.2600 0.2600 3,019 +0.09(+52.94%)
Dec 05, 2022 0.1700 66 -0.06(-26.60%)
Dec 01, 2022 0.2316 50 +0.04(+21.89%)
Nov 30, 2022 0.1900 0.1900 0.1900 0.1900 1,000 -0.04(-17.10%)
Nov 29, 2022 0.1502 0.2369 0.1502 0.2292 2,259 +0.08(+52.70%)
Nov 28, 2022 0.1600 0.1600 0.1500 0.1501 3,376 -0.02(-12.22%)
Nov 25, 2022 0.1768 0.1776 0.1700 0.1710 1,250 -0.01(-3.72%)
Nov 23, 2022 0.2238 0.2238 0.1256 0.1776 32,769 -0.00(-1.33%)
Nov 22, 2022 0.1801 0.1801 0.1800 0.1800 2,200 -0.00(-0.06%)
Nov 21, 2022 0.1800 0.1801 0.1800 0.1801 2,765 -0.01(-3.69%)
Nov 17, 2022 0.1870 66 +0.03(+19.18%)
Nov 16, 2022 0.1900 0.1900 0.1502 0.1569 51,662 -0.03(-17.42%)
Nov 15, 2022 0.1561 0.2749 0.1500 0.1900 6,798 +0.01(+4.11%)
Nov 14, 2022 0.1850 0.1883 0.1757 0.1825 42,751 -0.02(-8.75%)
Nov 11, 2022 0.1850 0.2260 0.1850 0.2000 30,760 +0.02(+8.11%)
Nov 10, 2022 0.2500 0.2500 0.1581 0.1850 26,600 -0.05(-21.81%)
Nov 09, 2022 0.2100 0.2400 0.1761 0.2366 11,997 +0.03(+15.41%)
Nov 08, 2022 0.2863 0.2863 0.2050 0.2050 31,464 -0.04(-14.58%)
Nov 07, 2022 0.1997 0.2500 0.1563 0.2400 30,128 +0.04(+20.00%)
Nov 04, 2022 0.2000 0.2000 0.2000 0.2000 3,515 -0.02(-9.05%)
Nov 03, 2022 0.2344 0.2344 0.2199 0.2199 125,331 -0.03(-11.69%)
Nov 02, 2022 0.2749 0.2749 0.2478 0.2490 6,164 -0.04(-14.14%)
Nov 01, 2022 0.2900 0.2900 0.2900 0.2900 42,248 +0.00(+0.00%)
Oct 31, 2022 0.2900 0.2900 0.2900 0.2900 1,296 +0.00(+0.00%)
Oct 28, 2022 0.2826 0.2901 0.2826 0.2900 514 +0.02(+8.53%)
Oct 27, 2022 0.2895 0.2895 0.2672 0.2672 12,268 -0.02(-7.73%)
Oct 26, 2022 0.2800 0.2896 0.2799 0.2896 1,435 +0.01(+3.47%)
Oct 25, 2022 0.2800 0.3000 0.2522 0.2799 9,696 -0.03(-9.71%)
Oct 24, 2022 0.3000 0.3100 0.2797 0.3100 10,339 -0.02(-6.06%)
Oct 21, 2022 0.3200 0.3300 0.3000 0.3300 86,119 -0.02(-5.71%)
Oct 20, 2022 0.3500 0.3611 0.3200 0.3500 35,711 -0.03(-7.53%)
Oct 19, 2022 0.3800 0.3897 0.3785 0.3785 10,941 -0.00(-0.39%)
Oct 18, 2022 0.3501 0.3800 0.3501 0.3800 794 -0.01(-2.49%)
Oct 17, 2022 0.3903 0.4163 0.3600 0.3897 18,000 -0.01(-2.58%)
Oct 14, 2022 0.4000 0.4000 0.3952 0.4000 5,438 +0.00(+0.00%)
Oct 13, 2022 0.3949 0.4069 0.3900 0.4000 6,039 +0.00(+0.00%)
Oct 12, 2022 0.4759 0.4759 0.3854 0.4000 14,005 -0.05(-11.11%)
Oct 11, 2022 0.4500 0.5144 0.4000 0.4500 25,211 -0.02(-4.26%)
Oct 10, 2022 0.5000 0.5001 0.4600 0.4700 21,048 +0.01(+2.17%)
Oct 07, 2022 0.4750 0.4750 0.4584 0.4600 12,689 -0.04(-7.74%)
Oct 06, 2022 0.5744 0.5744 0.4728 0.4986 125,343 -0.03(-6.38%)
Oct 05, 2022 0.3040 0.6108 0.3040 0.5326 205,151 +0.15(+40.16%)
Oct 04, 2022 0.3000 0.6444 0.2200 0.3800 421,169 +0.01(+2.70%)
Oct 03, 2022 0.5500 0.5500 0.3600 0.3700 133,133 -0.18(-32.73%)
Sep 30, 2022 0.4724 0.6975 0.4724 0.5500 134,506 -0.05(-8.33%)
Sep 29, 2022 0.7600 0.7600 0.2700 0.6000 223,964 -0.29(-32.59%)
Sep 28, 2022 0.9000 0.9785 0.8900 0.8901 100,813 -0.02(-2.42%)
Sep 27, 2022 1.500 1.550 0.9000 0.9122 325,914 -0.51(-35.76%)
Sep 26, 2022 1.480 1.525 1.290 1.420 48,398 -0.02(-1.39%)
Sep 23, 2022 1.200 1.490 1.200 1.440 79,043 +0.09(+6.67%)
Sep 22, 2022 1.260 1.450 1.260 1.350 133,322 +0.00(+0.00%)
Sep 21, 2022 1.280 1.370 1.200 1.350 61,688 -0.02(-1.46%)
Sep 20, 2022 1.390 1.390 1.290 1.370 63,980 -0.08(-5.52%)
Sep 19, 2022 1.450 1.450 1.360 1.450 74,262 -0.04(-2.68%)
Sep 16, 2022 1.450 1.510 1.350 1.490 108,785 +0.02(+1.36%)
Sep 15, 2022 1.340 1.560 1.340 1.470 78,513 +0.10(+7.30%)
Sep 14, 2022 1.490 1.495 1.320 1.370 39,945 -0.09(-6.16%)
Sep 13, 2022 1.400 1.570 1.300 1.460 99,247 +0.01(+0.69%)
Sep 12, 2022 1.410 1.550 1.240 1.450 198,161 -0.04(-2.68%)
Sep 09, 2022 1.240 1.560 1.240 1.490 321,392 +0.17(+12.88%)
Sep 08, 2022 1.170 1.500 1.160 1.320 104,674 +0.15(+12.82%)
Sep 07, 2022 1.324 1.324 1.090 1.170 120,655 -0.13(-10.00%)
Sep 06, 2022 1.700 1.730 1.260 1.300 169,667 -0.37(-22.16%)
Sep 02, 2022 1.820 1.820 1.600 1.670 35,782 -0.06(-3.47%)
Sep 01, 2022 1.470 1.760 1.410 1.730 112,295 +0.26(+17.69%)
Aug 31, 2022 1.750 1.750 1.420 1.470 149,241 -0.21(-12.50%)
Aug 30, 2022 1.850 1.930 1.560 1.680 805,885 +0.09(+5.66%)
Aug 29, 2022 1.470 1.680 1.470 1.590 130,457 +0.08(+5.30%)
Aug 26, 2022 1.480 1.650 1.410 1.510 61,345 +0.03(+2.03%)
Aug 25, 2022 1.300 1.560 1.290 1.480 89,449 +0.21(+16.54%)
Aug 24, 2022 1.450 1.450 1.260 1.270 27,401 -0.08(-5.93%)
Aug 23, 2022 1.320 1.470 1.250 1.350 81,523 -0.02(-1.46%)
Aug 22, 2022 1.500 1.500 1.340 1.370 33,422 -0.18(-11.61%)
Aug 19, 2022 1.330 1.555 1.330 1.550 234,361 +0.18(+13.14%)
Aug 18, 2022 1.300 1.490 1.290 1.370 139,045 +0.06(+4.58%)
Aug 17, 2022 1.150 1.350 1.100 1.310 213,252 +0.27(+25.96%)
Aug 16, 2022 0.9000 1.172 0.8500 1.040 211,970 +0.13(+14.29%)
Aug 15, 2022 0.9900 1.100 0.8467 0.9100 80,532 +0.01(+1.11%)
Aug 12, 2022 0.9100 1.060 0.8300 0.9000 176,917 -0.12(-11.76%)
Aug 11, 2022 1.700 1.800 0.9039 1.020 614,066 -0.58(-36.25%)
Aug 10, 2022 1.570 2.080 1.550 1.600 546,945 -0.20(-11.11%)
Aug 09, 2022 1.000 1.950 0.9500 1.800 2,089,810 +0.83(+85.82%)
Aug 08, 2022 1.040 1.040 0.9099 0.9687 40,412 -0.01(-1.15%)
Aug 05, 2022 0.9100 1.040 0.8300 0.9800 132,997 +0.03(+3.16%)
Aug 04, 2022 0.8700 0.9797 0.8700 0.9500 56,713 +0.10(+11.76%)
Aug 03, 2022 0.9000 0.9299 0.7609 0.8500 99,664 -0.13(-13.27%)
Aug 02, 2022 0.9700 1.071 0.9200 0.9800 225,346 -0.02(-2.00%)
Aug 01, 2022 0.9400 1.060 0.7000 1.000 223,469 +0.16(+19.15%)
Jul 29, 2022 0.8000 0.8650 0.6800 0.8393 127,906 +0.04(+4.91%)
Jul 28, 2022 0.7525 0.8439 0.6300 0.8000 100,246 -0.03(-3.63%)
Jul 27, 2022 0.8850 0.9199 0.8200 0.8301 160,007 -0.05(-5.68%)
Jul 26, 2022 0.7100 0.8860 0.7100 0.8801 361,570 +0.03(+3.54%)
Jul 25, 2022 0.8300 1.040 0.7094 0.8500 1,229,844 +0.27(+47.36%)
Jul 22, 2022 0.5400 0.5998 0.4655 0.5768 305,723 -0.02(-3.87%)
Jul 21, 2022 0.6950 0.6950 0.4500 0.6000 403,988 -0.07(-10.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.