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 (%)
Mar 31, 2022 7.200 7.280 6.240 6.640 3,313,170 +0.88(+15.28%)
Mar 30, 2022 5.480 5.920 5.440 5.760 1,705,302 +0.36(+6.67%)
Mar 29, 2022 5.720 5.720 5.240 5.400 134,709 -0.08(-1.46%)
Mar 28, 2022 5.240 5.720 5.120 5.480 116,857 +0.28(+5.38%)
Mar 25, 2022 5.440 5.440 5.000 5.200 77,405 +0.00(+0.00%)
Mar 24, 2022 5.280 5.580 4.840 5.200 180,308 -0.16(-2.99%)
Mar 23, 2022 5.520 5.760 5.100 5.360 206,818 -0.16(-2.90%)
Mar 22, 2022 5.280 5.640 5.080 5.520 169,350 +0.28(+5.34%)
Mar 21, 2022 4.480 5.400 4.440 5.240 366,246 +1.00(+23.58%)
Mar 18, 2022 4.720 5.080 4.240 4.240 186,560 -0.48(-10.17%)
Mar 17, 2022 4.160 4.720 4.160 4.720 96,383 +0.40(+9.26%)
Mar 16, 2022 3.800 4.360 3.730 4.320 134,237 +0.59(+15.89%)
Mar 15, 2022 3.600 3.840 3.594 3.728 102,170 +0.05(+1.29%)
Mar 14, 2022 3.880 3.985 3.562 3.680 82,688 -0.16(-4.09%)
Mar 11, 2022 4.080 4.160 3.800 3.837 53,756 -0.20(-5.03%)
Mar 10, 2022 4.080 4.160 3.990 4.040 42,217 +0.00(+0.00%)
Mar 09, 2022 3.892 4.120 3.856 4.040 104,410 +0.30(+8.11%)
Mar 08, 2022 3.600 3.960 3.400 3.737 129,917 +0.03(+0.78%)
Mar 07, 2022 3.920 3.955 3.645 3.708 119,917 -0.24(-6.05%)
Mar 04, 2022 4.040 4.120 3.690 3.947 184,062 -0.13(-3.26%)
Mar 03, 2022 4.320 4.336 4.040 4.080 74,374 -0.12(-2.86%)
Mar 02, 2022 4.320 4.360 4.080 4.200 106,290 +0.00(+0.00%)
Mar 01, 2022 4.360 4.400 4.160 4.200 74,197 -0.12(-2.78%)
Feb 28, 2022 4.200 4.520 4.160 4.320 181,289 +0.00(+0.00%)
Feb 25, 2022 4.600 4.720 4.200 4.320 173,566 -0.28(-6.09%)
Feb 24, 2022 3.960 4.640 3.882 4.600 111,164 +0.32(+7.48%)
Feb 23, 2022 4.320 4.480 4.240 4.280 41,220 +0.00(+0.00%)
Feb 22, 2022 4.480 4.480 4.200 4.280 80,651 -0.20(-4.46%)
Feb 18, 2022 4.480 0 -0.12(-2.61%)
Feb 17, 2022 5.000 5.160 4.560 4.600 150,422 -0.40(-8.00%)
Feb 16, 2022 5.160 5.200 4.920 5.000 67,614 -0.16(-3.10%)
Feb 15, 2022 4.720 5.240 4.720 5.160 303,384 +0.48(+10.26%)
Feb 14, 2022 4.640 4.840 4.640 4.680 57,072 +0.00(+0.00%)
Feb 11, 2022 5.080 5.160 4.560 4.680 101,585 -0.40(-7.87%)
Feb 10, 2022 5.080 5.360 4.960 5.080 217,349 -0.04(-0.78%)
Feb 09, 2022 5.200 5.320 4.960 5.120 114,828 +0.04(+0.79%)
Feb 08, 2022 4.800 5.120 4.640 5.080 89,277 +0.24(+4.96%)
Feb 07, 2022 4.880 4.960 4.680 4.840 79,739 +0.04(+0.83%)
Feb 04, 2022 4.400 5.160 4.400 4.800 193,749 +0.28(+6.19%)
Feb 03, 2022 4.360 4.640 4.520 121,047 -0.04(-0.88%)
Feb 02, 2022 4.800 4.800 4.509 4.560 42,420 -0.24(-5.00%)
Feb 01, 2022 4.720 4.880 4.560 4.800 94,410 +0.08(+1.69%)
Jan 31, 2022 4.200 5.040 4.720 218,809 +0.52(+12.38%)
Jan 28, 2022 4.000 4.200 3.920 4.200 91,367 +0.16(+3.96%)
Jan 27, 2022 4.320 4.480 3.960 4.040 104,156 -0.12(-2.88%)
Jan 26, 2022 4.400 4.520 4.120 4.160 64,751 -0.16(-3.70%)
Jan 25, 2022 4.200 4.400 4.080 4.320 90,989 +0.16(+3.85%)
Jan 24, 2022 3.720 4.240 3.640 4.160 270,782 -0.16(-3.70%)
Jan 21, 2022 4.520 4.620 4.200 4.320 171,854 -0.28(-6.09%)
Jan 20, 2022 4.720 4.920 4.560 4.600 74,979 -0.04(-0.86%)
Jan 19, 2022 4.840 4.980 4.560 4.640 104,989 -0.04(-0.85%)
Jan 18, 2022 4.920 4.960 4.680 4.680 132,951 -0.40(-7.87%)
Jan 14, 2022 5.080 0 -0.04(-0.78%)
Jan 13, 2022 5.240 5.360 5.080 5.120 92,267 -0.12(-2.29%)
Jan 12, 2022 5.080 5.360 5.080 5.240 97,757 +0.12(+2.34%)
Jan 11, 2022 5.160 5.600 5.000 5.120 211,492 -0.04(-0.78%)
Jan 10, 2022 4.680 5.400 4.520 5.160 319,857 +0.32(+6.61%)
Jan 07, 2022 4.840 5.118 4.840 4.840 72,163 -0.04(-0.82%)
Jan 06, 2022 4.800 5.120 4.680 4.880 144,275 +0.00(+0.00%)
Jan 05, 2022 5.200 6.000 4.800 4.880 504,368 -0.32(-6.15%)
Jan 04, 2022 5.360 5.440 5.160 5.200 119,864 -0.24(-4.41%)
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.