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

Izea Inc (NQ: IZEA )

2.780 -0.320 (-10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 0.9396 0.9960 0.9120 0.9464 119,825 +0.07(+7.55%)
Dec 30, 2019 1.020 1.020 0.8800 0.8800 118,199 -0.08(-8.37%)
Dec 27, 2019 0.9980 1.032 0.9408 0.9604 98,625 +0.00(+0.04%)
Dec 26, 2019 0.9100 1.000 0.8808 0.9600 161,781 +0.05(+5.73%)
Dec 24, 2019 0.8800 0.9200 0.8800 0.9080 16,425 -0.01(-1.30%)
Dec 23, 2019 0.9584 0.9584 0.9000 0.9200 25,341 -0.04(-4.17%)
Dec 20, 2019 0.9396 0.9600 0.8808 0.9600 33,475 +0.04(+3.99%)
Dec 19, 2019 0.9576 0.9576 0.8804 0.9232 52,261 -0.04(-3.83%)
Dec 18, 2019 0.9120 0.9600 0.8600 0.9600 139,011 +0.07(+8.06%)
Dec 17, 2019 0.8944 0.8944 0.8524 0.8884 43,934 -0.02(-2.59%)
Dec 16, 2019 0.9200 0.9200 0.8200 0.9120 57,064 +0.05(+6.05%)
Dec 13, 2019 0.9584 0.9584 0.8440 0.8600 27,350 -0.03(-2.89%)
Dec 12, 2019 0.9192 0.9196 0.8604 0.8856 27,318 -0.03(-3.74%)
Dec 11, 2019 0.9200 0.9596 0.8444 0.9200 71,523 -0.02(-2.54%)
Dec 10, 2019 0.9896 0.9896 0.8400 0.9440 62,568 -0.04(-3.71%)
Dec 09, 2019 1.008 1.018 0.8896 0.9804 108,247 -0.02(-1.96%)
Dec 06, 2019 1.000 1.119 0.9764 1.000 109,050 +0.03(+2.84%)
Dec 05, 2019 0.9680 1.020 0.9552 0.9724 23,580 +0.00(+0.45%)
Dec 04, 2019 0.9912 1.022 0.9248 0.9680 119,096 -0.00(-0.41%)
Dec 03, 2019 1.000 1.000 0.9200 0.9720 37,162 -0.01(-0.82%)
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.