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 (%)
Sep 28, 2023 0.0156 0 -0.00(-8.24%)
Sep 27, 2023 0.0139 0.0170 0.0139 0.0170 330 -0.00(-22.02%)
Sep 26, 2023 0.0165 0.0218 0.0164 0.0218 5,574 +0.01(+32.93%)
Sep 25, 2023 0.0196 0.0200 0.0164 0.0164 18,716 -0.00(-3.53%)
Sep 22, 2023 0.0187 0.0187 0.0170 0.0170 14,050 -0.00(-18.66%)
Sep 19, 2023 0.0209 0 +0.00(+25.90%)
Sep 18, 2023 0.0166 0.0166 0.0166 0.0166 100 -0.01(-23.85%)
Sep 15, 2023 0.0218 0.0218 0.0218 0.0218 200 +0.00(+9.00%)
Sep 14, 2023 0.0192 0.0210 0.0192 0.0200 12,955 +0.00(+21.95%)
Sep 13, 2023 0.0166 0.0166 0.0164 0.0164 5,740 -0.00(-4.09%)
Sep 12, 2023 0.0231 0.0231 0.0171 0.0171 7,676 -0.01(-22.62%)
Sep 11, 2023 0.0224 0.0224 0.0221 0.0221 4,052 -0.00(-0.45%)
Sep 08, 2023 0.0176 0.0222 0.0175 0.0222 3,231 +0.00(+28.32%)
Sep 07, 2023 0.0170 0.0243 0.0169 0.0173 23,529 -0.01(-31.35%)
Aug 29, 2023 0.0252 1 -0.00(-12.80%)
Aug 28, 2023 0.0289 0.0289 0.0289 0.0289 800 +0.00(+3.96%)
Aug 25, 2023 0.0201 0.0278 0.0175 0.0278 1,239 +0.01(+38.31%)
Aug 24, 2023 0.0201 0.0201 0.0201 0.0201 1,100 -0.01(-29.72%)
Aug 23, 2023 0.0193 0.0286 0.0193 0.0286 547 -0.00(-0.35%)
Aug 22, 2023 0.0190 0.0289 0.0190 0.0287 1,141 +0.01(+64.00%)
Aug 21, 2023 0.0236 0.0236 0.0175 0.0175 2,977 -0.01(-29.15%)
Aug 18, 2023 0.0173 0.0247 0.0171 0.0247 1,451 +0.01(+48.80%)
Aug 17, 2023 0.0189 0.0226 0.0166 0.0166 16,689 +0.00(+9.21%)
Aug 16, 2023 0.0186 0.0186 0.0100 0.0152 60,286 -0.00(-18.28%)
Aug 15, 2023 0.0230 0.0230 0.0185 0.0186 492,276 -0.01(-38.00%)
Aug 14, 2023 0.0225 0.0308 0.0223 0.0300 5,824 +0.01(+32.16%)
Aug 11, 2023 0.0225 0.0347 0.0223 0.0227 1,504 -0.01(-27.48%)
Aug 10, 2023 0.0390 0.0390 0.0313 0.0313 1,075 -0.01(-17.63%)
Aug 09, 2023 0.0227 0.0380 0.0225 0.0380 671 +0.02(+70.40%)
Aug 08, 2023 0.0401 0.0401 0.0223 0.0223 8,069 -0.01(-18.91%)
Aug 07, 2023 0.0364 0.0487 0.0250 0.0275 11,053 +0.00(+15.55%)
Aug 04, 2023 0.0238 0.0330 0.0238 0.0238 1,097 +0.00(+0.00%)
Aug 02, 2023 0.0238 0 -0.00(-4.03%)
Aug 01, 2023 0.0237 0.0250 0.0237 0.0248 8,250 -0.01(-21.52%)
Jul 31, 2023 0.0495 0.0500 0.0222 0.0316 22,444 +0.01(+31.67%)
Jul 28, 2023 0.0216 0.0335 0.0211 0.0240 76,887 +0.00(+2.13%)
Jul 27, 2023 0.0282 0.0282 0.0213 0.0235 20,410 +0.00(+15.20%)
Jul 26, 2023 0.0288 0.0288 0.0203 0.0204 1,183 -0.01(-35.44%)
Jul 24, 2023 0.0316 7 +0.01(+57.21%)
Jul 20, 2023 0.0201 0 -0.01(-32.78%)
Jul 19, 2023 0.0212 0.0299 0.0210 0.0299 642 -0.00(-0.33%)
Jul 18, 2023 0.0223 0.0300 0.0182 0.0300 26,309 +0.01(+22.95%)
Jul 17, 2023 0.0245 0.0245 0.0244 0.0244 407 +0.00(+0.41%)
Jul 14, 2023 0.0243 0.0245 0.0211 0.0243 916 +0.00(+11.98%)
Jul 13, 2023 0.0217 0.0247 0.0217 0.0217 6,765 +0.00(+16.67%)
Jul 12, 2023 0.0185 0.0245 0.0185 0.0186 4,709 +0.00(+1.09%)
Jul 11, 2023 0.0184 0.0184 0.0184 0.0184 214 -0.01(-25.20%)
Jul 10, 2023 0.0216 0.0246 0.0184 0.0246 898 +0.00(+2.07%)
Jul 06, 2023 0.0241 0 +0.00(+4.33%)
Jun 30, 2023 0.0231 0 -0.00(-0.43%)
Jun 29, 2023 0.0230 0.0232 0.0226 0.0232 18,964 +0.00(+0.00%)
Jun 28, 2023 0.0183 0.0232 0.0183 0.0232 10,144 -0.00(-0.85%)
Jun 27, 2023 0.0234 0.0248 0.0234 0.0234 31,194 +0.01(+27.87%)
Jun 26, 2023 0.0183 0.0183 0.0183 0.0183 111 -0.00(-3.68%)
Jun 23, 2023 0.0190 0.0190 0.0190 0.0190 1,500 -0.00(-18.45%)
Jun 22, 2023 0.0232 0.0234 0.0181 0.0233 3,000 +0.01(+28.02%)
Jun 21, 2023 0.0183 0.0183 0.0182 0.0182 5,400 -0.00(-9.00%)
Jun 20, 2023 0.0200 0.0202 0.0200 0.0200 14,939 -0.00(-0.50%)
Jun 16, 2023 0.0201 0.0201 0.0201 0.0201 1,071 -0.00(-0.99%)
Jun 15, 2023 0.0248 0.0249 0.0203 0.0203 15,924 -0.00(-9.78%)
Jun 14, 2023 0.0203 0.0225 0.0201 0.0225 31,103 -0.00(-2.17%)
Jun 12, 2023 0.0230 0 +0.00(+14.43%)
Jun 09, 2023 0.0317 0.0317 0.0201 0.0201 23,092 +0.00(+0.50%)
Jun 08, 2023 0.0207 0.0207 0.0200 0.0200 3,922 -0.00(-2.91%)
Jun 05, 2023 0.0206 0 +0.00(+3.00%)
Jun 02, 2023 0.0222 0.0222 0.0200 0.0200 2,341 -0.00(-1.96%)
May 31, 2023 0.0204 215 -0.00(-9.73%)
May 30, 2023 0.0226 0.0369 0.0200 0.0226 71,353 +0.00(+5.12%)
May 26, 2023 0.0215 0.0215 0.0215 0.0215 503 -0.01(-28.81%)
May 25, 2023 0.0291 0.0306 0.0291 0.0302 33,759 +0.00(+3.78%)
May 24, 2023 0.0291 0.0291 0.0291 0.0291 4,524 -0.01(-16.86%)
May 23, 2023 0.0261 0.0367 0.0259 0.0350 7,444 +0.01(+50.86%)
May 22, 2023 0.0232 0.0232 0.0232 0.0232 100 -0.01(-37.80%)
May 19, 2023 0.0335 0.0379 0.0200 0.0373 36,681 +0.01(+64.32%)
May 18, 2023 0.0229 0.0229 0.0227 0.0227 1,656 -0.00(-0.87%)
May 17, 2023 0.0363 0.0363 0.0228 0.0229 17,951 -0.00(-0.43%)
May 16, 2023 0.0280 0.0280 0.0209 0.0230 73,062 -0.01(-39.15%)
May 15, 2023 0.0375 0.0378 0.0375 0.0378 5,800 +0.00(+7.08%)
May 12, 2023 0.0227 0.0353 0.0203 0.0353 2,600 -0.00(-4.08%)
May 11, 2023 0.0369 0.0369 0.0368 0.0368 6,000 +0.00(+2.51%)
May 10, 2023 0.0277 0.0359 0.0209 0.0359 40,070 +0.01(+29.60%)
May 09, 2023 0.0273 0.0279 0.0273 0.0277 7,255 +0.00(+3.75%)
May 08, 2023 0.0350 0.0404 0.0267 0.0267 8,302 -0.01(-23.71%)
May 05, 2023 0.0210 0.0457 0.0210 0.0350 7,834 -0.00(-12.50%)
May 04, 2023 0.0250 0.0500 0.0191 0.0400 39,890 +0.01(+16.28%)
May 03, 2023 0.0344 0.0344 0.0344 0.0344 2,352 +0.01(+18.62%)
May 02, 2023 0.0303 0.0340 0.0288 0.0290 16,229 -0.01(-15.70%)
Apr 28, 2023 0.0344 0 +0.00(+0.29%)
Apr 27, 2023 0.0344 0.0344 0.0317 0.0343 7,081 +0.00(+13.95%)
Apr 26, 2023 0.0302 0.0356 0.0290 0.0301 6,359 -0.00(-0.33%)
Apr 25, 2023 0.0330 0.0400 0.0302 0.0302 5,853 -0.01(-24.31%)
Apr 24, 2023 0.0312 0.0400 0.0300 0.0399 70,084 -0.00(-0.25%)
Apr 21, 2023 0.0419 0.0500 0.0328 0.0400 60,562 -0.02(-29.70%)
Apr 20, 2023 0.0442 0.0569 0.0370 0.0569 70,364 -0.00(-5.01%)
Apr 19, 2023 0.0431 0.0790 0.0427 0.0599 5,253 +0.00(+0.84%)
Apr 18, 2023 0.0594 0.0594 0.0594 0.0594 210 -0.01(-8.47%)
Apr 13, 2023 0.0649 0 +0.02(+50.23%)
Apr 12, 2023 0.0432 0.0432 0.0432 0.0432 160 -0.01(-23.54%)
Apr 11, 2023 0.0565 0.0566 0.0565 0.0565 501 +0.00(+0.00%)
Apr 10, 2023 0.0790 0.0790 0.0435 0.0565 5,121 -0.00(-5.83%)
Apr 05, 2023 0.0600 10 +0.00(+0.00%)
Apr 04, 2023 0.0500 0.0643 0.0473 0.0600 40,008 +0.01(+12.78%)
Mar 31, 2023 0.0532 3 -0.01(-10.89%)
Mar 30, 2023 0.0601 0.0601 0.0597 0.0597 5,081 +0.01(+19.16%)
Mar 29, 2023 0.0576 0.0578 0.0500 0.0501 14,567 -0.01(-13.02%)
Mar 28, 2023 0.0650 0.0650 0.0576 0.0576 6,037 -0.00(-4.00%)
Mar 27, 2023 0.0906 0.0906 0.0599 0.0600 61,165 -0.03(-31.51%)
Mar 24, 2023 0.0710 0.0876 0.0600 0.0876 13,451 +0.03(+48.47%)
Mar 23, 2023 0.0651 0.0651 0.0573 0.0590 26,193 -0.00(-5.90%)
Mar 21, 2023 0.0627 90 -0.00(-5.86%)
Mar 20, 2023 0.0967 0.0967 0.0666 0.0666 6,308 -0.02(-22.74%)
Mar 17, 2023 0.0862 0.0862 0.0862 0.0862 100 +0.01(+9.11%)
Mar 16, 2023 0.0899 0.0950 0.0790 0.0790 20,500 +0.02(+27.21%)
Mar 15, 2023 0.0743 0.0743 0.0621 0.0621 8,642 -0.02(-21.29%)
Mar 14, 2023 0.0790 0.0825 0.0789 0.0789 2,299 +0.01(+19.55%)
Mar 10, 2023 0.0660 0 -0.00(-0.30%)
Mar 08, 2023 0.0662 50 -0.00(-6.76%)
Mar 07, 2023 0.0738 0.0738 0.0710 0.0710 1,890 -0.01(-15.17%)
Mar 06, 2023 0.0799 0.0837 0.0765 0.0837 11,987 +0.01(+8.70%)
Mar 03, 2023 0.0712 0.0773 0.0700 0.0770 15,250 +0.01(+8.15%)
Mar 02, 2023 0.0712 0.0712 0.0712 0.0712 1,000 -0.01(-9.99%)
Mar 01, 2023 0.0721 0.0894 0.0720 0.0791 10,356 -0.01(-11.82%)
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%)
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.