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 (%)
May 31, 2019 2.280 2.395 2.240 2.241 17,350 -0.09(-3.78%)
May 30, 2019 2.375 2.400 2.280 2.329 55,204 -0.07(-2.76%)
May 29, 2019 2.406 2.480 2.360 2.395 20,955 +0.03(+1.08%)
May 28, 2019 2.420 2.480 2.320 2.370 39,091 -0.09(-3.64%)
May 24, 2019 2.380 2.460 2.280 2.459 14,200 +0.15(+6.57%)
May 23, 2019 2.400 2.400 2.280 2.308 21,438 -0.09(-3.83%)
May 22, 2019 2.407 2.407 2.240 2.400 21,963 +0.02(+1.01%)
May 21, 2019 2.480 2.480 2.320 2.376 35,549 -0.10(-4.21%)
May 20, 2019 2.400 2.480 2.202 2.480 67,581 +0.15(+6.31%)
May 17, 2019 2.520 2.560 2.333 2.333 66,625 -0.12(-4.86%)
May 16, 2019 2.520 2.532 2.400 2.452 115,588 -0.05(-1.89%)
May 15, 2019 2.600 2.720 2.403 2.499 119,583 -0.10(-3.88%)
May 14, 2019 2.480 2.920 2.480 2.600 313,408 -0.04(-1.52%)
May 13, 2019 2.640 2.680 2.480 2.640 171,601 +0.06(+2.40%)
May 10, 2019 2.480 2.588 2.400 2.578 142,625 +0.22(+9.24%)
May 09, 2019 2.680 2.720 2.200 2.360 278,440 -0.24(-9.23%)
May 08, 2019 2.840 2.840 2.520 2.600 713,264 -0.92(-26.14%)
May 07, 2019 3.560 3.680 3.440 3.520 135,318 -0.08(-2.22%)
May 06, 2019 3.480 3.680 3.440 3.600 31,134 +0.08(+2.27%)
May 03, 2019 3.560 3.600 3.280 3.520 178,000 -0.08(-2.22%)
May 02, 2019 3.680 3.800 3.560 3.600 85,595 -0.16(-4.26%)
May 01, 2019 4.120 4.120 3.644 3.760 142,304 -0.32(-7.84%)
Apr 30, 2019 4.240 4.280 4.080 4.080 42,725 -0.04(-0.97%)
Apr 29, 2019 4.120 4.200 4.040 4.120 19,728 -0.08(-1.90%)
Apr 26, 2019 4.120 4.200 4.120 4.200 15,075 +0.08(+1.94%)
Apr 25, 2019 4.120 4.240 4.120 4.120 21,113 -0.20(-4.63%)
Apr 24, 2019 4.200 4.240 4.080 4.320 65,994 +0.08(+1.89%)
Apr 23, 2019 4.200 4.800 4.040 4.240 317,006 +0.04(+0.95%)
Apr 22, 2019 4.160 4.320 4.040 4.200 26,949 +0.06(+1.45%)
Apr 18, 2019 4.160 4.320 4.040 4.140 20,150 -0.02(-0.48%)
Apr 17, 2019 4.120 4.240 4.000 4.160 13,214 +0.04(+0.97%)
Apr 16, 2019 4.320 4.320 4.120 4.120 32,560 -0.08(-1.90%)
Apr 15, 2019 4.160 4.360 4.160 4.200 28,886 +0.00(+0.00%)
Apr 12, 2019 4.520 4.520 4.120 4.200 79,075 -0.24(-5.41%)
Apr 11, 2019 4.320 4.560 4.080 4.440 110,645 +0.04(+0.91%)
Apr 10, 2019 4.480 5.080 4.320 4.400 369,182 +0.32(+7.84%)
Apr 09, 2019 4.280 4.320 4.040 4.080 55,012 -0.20(-4.67%)
Apr 08, 2019 4.320 4.480 4.160 4.280 27,899 -0.04(-0.93%)
Apr 05, 2019 4.438 4.480 4.240 4.320 25,150 -0.20(-4.42%)
Apr 04, 2019 4.600 4.720 4.400 4.520 12,182 -0.04(-0.88%)
Apr 03, 2019 4.400 4.880 4.279 4.560 68,766 -0.24(-5.00%)
Apr 02, 2019 4.800 4.880 4.600 4.800 25,028 +0.04(+0.84%)
Apr 01, 2019 5.000 5.000 4.480 4.760 22,308 +0.16(+3.48%)
Mar 29, 2019 5.000 5.280 4.200 4.600 132,125 -0.76(-14.18%)
Mar 28, 2019 5.600 5.760 5.200 5.360 51,089 -0.24(-4.29%)
Mar 27, 2019 6.000 6.000 5.280 5.600 76,032 +0.04(+0.72%)
Mar 26, 2019 5.560 5.612 5.400 5.560 28,495 +0.04(+0.72%)
Mar 25, 2019 5.520 5.560 5.280 5.520 4,294 -0.03(-0.55%)
Mar 22, 2019 5.580 5.600 5.520 5.551 3,650 -0.01(-0.17%)
Mar 21, 2019 5.600 5.680 5.520 5.560 11,624 -0.04(-0.71%)
Mar 20, 2019 5.560 5.800 5.560 5.600 38,099 +0.04(+0.72%)
Mar 19, 2019 5.520 5.720 5.520 5.560 16,139 +0.00(+0.00%)
Mar 18, 2019 5.600 5.600 5.200 5.560 34,521 +0.00(+0.00%)
Mar 15, 2019 5.600 5.600 5.440 5.560 9,150 -0.02(-0.36%)
Mar 14, 2019 5.640 5.720 5.480 5.580 24,228 +0.06(+1.09%)
Mar 13, 2019 5.600 5.600 5.440 5.520 12,200 +0.00(+0.00%)
Mar 12, 2019 5.600 5.720 5.440 5.520 16,845 -0.04(-0.72%)
Mar 11, 2019 5.620 6.040 5.400 5.560 68,989 -0.04(-0.71%)
Mar 08, 2019 5.480 5.600 5.320 5.600 10,025 +0.24(+4.48%)
Mar 07, 2019 5.440 5.680 5.280 5.360 23,599 -0.16(-2.90%)
Mar 06, 2019 5.760 5.760 5.480 5.520 20,346 -0.16(-2.82%)
Mar 05, 2019 6.000 6.120 5.240 5.680 35,817 -0.28(-4.70%)
Mar 04, 2019 6.080 6.200 5.920 5.960 17,149 -0.12(-1.97%)
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.