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 (%)
Mar 07, 2024 0.0145 0 +0.00(+21.85%)
Mar 06, 2024 0.0112 0.0151 0.0112 0.0119 51,840 -0.00(-25.62%)
Mar 05, 2024 0.0101 0.0168 0.0101 0.0160 5,012 +0.00(+36.75%)
Mar 04, 2024 0.0131 0.0136 0.0112 0.0117 4,719 -0.00(-10.69%)
Mar 01, 2024 0.0131 0.0131 0.0131 0.0131 1,247 +0.00(+7.38%)
Feb 29, 2024 0.0163 0.0196 0.0122 0.0122 26,366 -0.00(-20.78%)
Feb 28, 2024 0.0365 0.0365 0.0121 0.0154 42,726 +0.00(+20.31%)
Feb 27, 2024 0.0138 0.0173 0.0125 0.0128 36,099 -0.00(-6.57%)
Feb 26, 2024 0.0106 0.0140 0.0106 0.0137 23,714 -0.00(-2.14%)
Feb 23, 2024 0.0126 0.0166 0.0100 0.0140 102,001 +0.00(+11.11%)
Feb 22, 2024 0.0141 0.0198 0.0110 0.0126 140,650 -0.00(-10.64%)
Feb 21, 2024 0.0154 0.0199 0.0128 0.0141 66,115 -0.01(-31.22%)
Feb 20, 2024 0.0125 0.0477 0.0100 0.0205 600,714 +0.01(+125.27%)
Feb 16, 2024 0.0121 0.0148 0.0091 0.0091 22,135 +0.00(+1.11%)
Feb 15, 2024 0.0080 0.0100 0.0080 0.0090 12,177 -0.00(-30.77%)
Feb 14, 2024 0.0101 0.0132 0.0101 0.0130 7,215 +0.00(+19.27%)
Feb 13, 2024 0.0108 0.0130 0.0108 0.0109 23,391 +0.00(+0.93%)
Feb 12, 2024 0.0178 0.0178 0.0098 0.0108 58,521 +0.00(+5.88%)
Feb 09, 2024 0.0101 0.0129 0.0097 0.0102 66,130 -0.00(-11.30%)
Feb 08, 2024 0.0190 0.0205 0.0110 0.0115 141,169 -0.01(-46.01%)
Feb 07, 2024 0.0200 0.0213 0.0192 0.0213 22,077 +0.00(+5.97%)
Feb 06, 2024 0.0201 0.0201 0.0201 0.0201 2,592 +0.00(+0.00%)
Feb 05, 2024 0.0204 0.0206 0.0200 0.0201 17,954 -0.00(-1.47%)
Feb 02, 2024 0.0285 0.0285 0.0204 0.0204 671 -0.00(-15.35%)
Feb 01, 2024 0.0232 0.0277 0.0232 0.0241 94,800 -0.00(-11.72%)
Jan 31, 2024 0.0299 0.0299 0.0238 0.0273 91,002 +0.00(+16.67%)
Jan 30, 2024 0.0266 0.0352 0.0234 0.0234 28,916 +0.00(+5.88%)
Jan 29, 2024 0.0360 0.0360 0.0221 0.0221 63,855 -0.01(-19.34%)
Jan 26, 2024 0.0400 0.0500 0.0274 0.0274 116,502 +0.00(+8.73%)
Jan 25, 2024 0.0335 0.0399 0.0220 0.0252 208,007 -0.02(-44.86%)
Jan 24, 2024 0.0983 0.0983 0.0245 0.0457 537,629 +0.02(+52.33%)
Jan 23, 2024 0.0100 0.0390 0.0051 0.0300 1,718,472 +0.03(+867.74%)
Jan 22, 2024 0.0031 0.0031 0.0031 0.0031 200 -0.00(-24.39%)
Jan 18, 2024 0.0041 3 +0.00(+17.14%)
Jan 16, 2024 0.0035 13 -0.00(-12.50%)
Jan 11, 2024 0.0040 0 +0.00(+0.00%)
Jan 10, 2024 0.0047 0.0047 0.0040 0.0040 133,332 -0.00(-34.43%)
Jan 09, 2024 0.0047 0.0061 0.0047 0.0061 4,100 +0.00(+29.79%)
Jan 08, 2024 0.0047 0.0048 0.0042 0.0047 25,529 +0.00(+9.30%)
Dec 29, 2023 0.0043 0 -0.00(-31.75%)
Dec 28, 2023 0.0046 0.0086 0.0040 0.0063 38,618 -0.00(-8.70%)
Dec 27, 2023 0.0061 0.0079 0.0020 0.0069 145,532 +0.00(+15.00%)
Dec 26, 2023 0.0060 0.0060 0.0060 0.0060 3,700 +0.00(+0.00%)
Dec 22, 2023 0.0061 0.0062 0.0060 0.0060 1,050 +0.00(+0.00%)
Dec 21, 2023 0.0060 0.0098 0.0060 0.0060 52,323 -0.00(-4.76%)
Dec 19, 2023 0.0063 0 +0.00(+5.00%)
Dec 18, 2023 0.0071 0.0146 0.0060 0.0060 63,960 -0.00(-15.49%)
Dec 15, 2023 0.0071 0.0071 0.0071 0.0071 259 -0.01(-51.03%)
Dec 14, 2023 0.0145 0.0145 0.0145 0.0145 113 +0.01(+70.59%)
Dec 12, 2023 0.0085 22 +0.00(+21.43%)
Dec 11, 2023 0.0076 0.0076 0.0070 0.0070 7,775 -0.00(-9.09%)
Dec 08, 2023 0.0077 0.0077 0.0077 0.0077 3,432 -0.00(-2.53%)
Dec 05, 2023 0.0079 0 +0.00(+2.60%)
Dec 04, 2023 0.0075 0.0077 0.0075 0.0077 1,155 -0.00(-21.43%)
Nov 29, 2023 0.0098 0 -0.00(-2.00%)
Nov 28, 2023 0.0071 0.0100 0.0071 0.0100 108,816 +0.00(+9.89%)
Nov 24, 2023 0.0091 0 +0.00(+28.17%)
Nov 22, 2023 0.0071 0.0071 0.0071 0.0071 500 +0.00(+1.43%)
Nov 21, 2023 0.0061 0.0070 0.0061 0.0070 7,067 -0.01(-56.52%)
Nov 20, 2023 0.0165 0.0165 0.0161 0.0161 680 +0.00(+42.48%)
Nov 17, 2023 0.0065 0.0113 0.0065 0.0113 6,717 +0.00(+26.97%)
Nov 15, 2023 0.0089 0 +0.00(+17.11%)
Nov 13, 2023 0.0076 100 -0.00(-6.17%)
Nov 08, 2023 0.0081 5 +0.00(+6.58%)
Nov 03, 2023 0.0076 120 -0.00(-32.14%)
Nov 02, 2023 0.0112 0.0112 0.0112 0.0112 5,486 +0.00(+10.89%)
Nov 01, 2023 0.0101 0.0101 0.0101 0.0101 10,105 -0.00(-26.28%)
Oct 31, 2023 0.0102 0.0137 0.0101 0.0137 1,719 +0.00(+9.60%)
Oct 26, 2023 0.0125 200 -0.00(-7.41%)
Oct 25, 2023 0.0062 0.0135 0.0062 0.0135 4,473 +0.00(+48.35%)
Oct 24, 2023 0.0100 0.0173 0.0089 0.0091 8,075 -0.00(-9.00%)
Oct 23, 2023 0.0119 0.0119 0.0061 0.0100 10,221 -0.00(-15.97%)
Oct 20, 2023 0.0100 0.0125 0.0100 0.0119 23,072 -0.00(-8.46%)
Oct 19, 2023 0.0094 0.0130 0.0094 0.0130 4,158 +0.00(+32.65%)
Oct 18, 2023 0.0100 0.0105 0.0098 0.0098 10,659 -0.00(-12.50%)
Oct 17, 2023 0.0126 0.0148 0.0102 0.0112 2,429 +0.00(+10.89%)
Oct 16, 2023 0.0190 0.0101 0.0100 0.0101 7,929 -0.01(-48.21%)
Oct 13, 2023 0.0111 0.0199 0.0110 0.0195 11,393 +0.01(+82.24%)
Oct 12, 2023 0.0119 0.0120 0.0107 0.0107 30,477 +0.00(+9.18%)
Oct 11, 2023 0.0111 0.0111 0.0096 0.0098 216,397 -0.00(-17.65%)
Oct 10, 2023 0.0131 0.0131 0.0110 0.0119 101,900 -0.00(-15.00%)
Oct 09, 2023 0.0146 0.0151 0.0140 0.0140 26,704 -0.00(-24.73%)
Oct 06, 2023 0.0142 0.0200 0.0141 0.0186 9,119 -0.00(-6.53%)
Oct 05, 2023 0.0200 0.0199 0.0197 0.0199 9,381 +0.00(+32.67%)
Oct 04, 2023 0.0150 0.0199 0.0149 0.0150 15,442 +0.00(+35.14%)
Oct 03, 2023 0.0150 0.0150 0.0111 0.0111 1,967 -0.00(-18.38%)
Oct 02, 2023 0.0199 0.0199 0.0136 0.0136 282 -0.00(-12.82%)
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 -0.01(-23.97%)
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%)
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.