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

Izea Inc (NQ: IZEA )

2.900 +0.290 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.020 2.075 2.010 2.010 16,122 -0.04(-1.95%)
Jan 30, 2024 2.020 2.100 2.010 2.050 26,864 +0.01(+0.49%)
Jan 29, 2024 2.040 2.060 2.000 2.040 25,630 +0.00(+0.00%)
Jan 26, 2024 2.020 2.070 1.990 2.040 26,231 -0.01(-0.49%)
Jan 25, 2024 2.040 2.080 1.970 2.050 75,325 -0.01(-0.49%)
Jan 24, 2024 2.000 2.080 2.000 2.060 54,175 +0.01(+0.49%)
Jan 23, 2024 2.010 2.080 2.001 2.050 14,014 +0.00(+0.00%)
Jan 22, 2024 2.040 2.138 1.970 2.050 80,080 +0.00(+0.24%)
Jan 19, 2024 2.000 2.070 1.991 2.045 46,626 -0.00(-0.24%)
Jan 18, 2024 2.000 2.050 1.990 2.050 14,839 +0.01(+0.49%)
Jan 17, 2024 1.980 2.060 1.967 2.040 24,759 +0.03(+1.49%)
Jan 16, 2024 2.040 2.040 1.960 2.010 54,795 -0.04(-1.95%)
Jan 12, 2024 1.940 2.070 1.940 2.050 113,285 +0.08(+4.06%)
Jan 11, 2024 2.000 2.040 1.910 1.970 47,304 +0.00(+0.00%)
Jan 10, 2024 1.950 1.990 1.900 1.970 41,031 +0.02(+1.03%)
Jan 09, 2024 2.010 2.010 1.950 1.950 30,509 -0.07(-3.47%)
Jan 08, 2024 1.990 2.030 1.980 2.020 11,476 +0.03(+1.51%)
Jan 05, 2024 2.000 2.041 1.980 1.990 30,068 -0.04(-1.97%)
Jan 04, 2024 2.030 2.060 1.996 2.030 32,745 -0.01(-0.49%)
Jan 03, 2024 2.020 2.060 1.990 2.040 26,131 +0.02(+0.99%)
Jan 02, 2024 2.000 2.070 1.990 2.020 30,633 +0.01(+0.50%)
Dec 29, 2023 2.060 2.070 1.990 2.010 63,867 -0.05(-2.43%)
Dec 28, 2023 2.090 2.120 2.060 2.060 42,238 -0.07(-3.29%)
Dec 27, 2023 2.140 2.170 2.090 2.130 23,841 -0.01(-0.47%)
Dec 26, 2023 2.134 2.180 2.123 2.140 36,956 +0.00(+0.00%)
Dec 22, 2023 2.140 2.210 2.110 2.140 142,739 -0.03(-1.38%)
Dec 21, 2023 2.160 2.175 2.080 2.170 41,577 +0.05(+2.36%)
Dec 20, 2023 2.130 2.184 2.120 2.120 33,791 -0.01(-0.47%)
Dec 19, 2023 2.080 2.170 2.080 2.130 23,531 +0.01(+0.47%)
Dec 18, 2023 2.120 2.210 2.120 2.120 34,134 +0.01(+0.47%)
Dec 15, 2023 2.230 2.310 2.080 2.110 148,952 -0.14(-6.22%)
Dec 14, 2023 2.190 2.300 2.190 2.250 15,622 +0.03(+1.35%)
Dec 13, 2023 2.130 2.270 2.060 2.220 41,908 +0.08(+3.74%)
Dec 12, 2023 2.230 2.230 2.140 2.140 26,508 -0.10(-4.46%)
Dec 11, 2023 2.330 2.370 2.235 2.240 29,495 -0.16(-6.65%)
Dec 08, 2023 2.470 2.480 2.380 2.400 21,290 -0.09(-3.63%)
Dec 07, 2023 2.480 2.500 2.430 2.490 18,412 +0.01(+0.40%)
Dec 06, 2023 2.450 2.500 2.434 2.480 101,174 +0.04(+1.64%)
Dec 05, 2023 2.400 2.450 2.400 2.440 16,956 +0.05(+2.09%)
Dec 04, 2023 2.410 2.430 2.360 2.390 67,270 -0.01(-0.62%)
Dec 01, 2023 2.400 2.442 2.400 2.405 29,990 +0.00(+0.21%)
Nov 30, 2023 2.370 2.445 2.370 2.400 24,557 +0.00(+0.00%)
Nov 29, 2023 2.430 2.460 2.400 2.400 17,147 -0.04(-1.64%)
Nov 28, 2023 2.440 2.470 2.410 2.440 9,704 +0.00(+0.00%)
Nov 27, 2023 2.410 2.470 2.400 2.440 17,518 +0.01(+0.41%)
Nov 24, 2023 2.400 2.470 2.380 2.430 77,977 +0.03(+1.25%)
Nov 22, 2023 2.427 2.455 2.400 2.400 27,588 +0.00(+0.00%)
Nov 21, 2023 2.410 2.450 2.400 2.400 17,145 -0.01(-0.41%)
Nov 20, 2023 2.270 2.450 2.261 2.410 38,083 +0.10(+4.33%)
Nov 17, 2023 2.290 2.360 2.230 2.310 56,013 +0.00(+0.00%)
Nov 16, 2023 2.250 2.325 2.250 2.310 11,757 +0.06(+2.67%)
Nov 15, 2023 2.250 2.334 2.240 2.250 70,261 -0.01(-0.44%)
Nov 14, 2023 2.390 2.470 2.250 2.260 71,800 -0.13(-5.44%)
Nov 13, 2023 2.260 2.400 2.260 2.390 48,466 +0.12(+5.29%)
Nov 10, 2023 2.290 2.295 2.220 2.270 16,399 -0.02(-0.87%)
Nov 09, 2023 2.290 2.332 2.290 2.290 6,306 -0.02(-0.87%)
Nov 08, 2023 2.310 2.372 2.290 2.310 14,082 -0.02(-0.86%)
Nov 07, 2023 2.300 2.340 2.290 2.330 8,269 -0.01(-0.43%)
Nov 06, 2023 2.290 2.400 2.290 2.340 8,787 +0.04(+1.74%)
Nov 03, 2023 2.270 2.350 2.213 2.300 17,447 +0.02(+0.88%)
Nov 02, 2023 2.230 2.300 2.224 2.280 9,351 +0.03(+1.33%)
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.