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

Izea Inc (NQ: IZEA )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 4.600 6.240 4.440 5.700 9,738,400 +1.10(+23.91%)
Jul 30, 2020 4.440 4.640 4.320 4.600 491,776 -0.04(-0.86%)
Jul 29, 2020 4.680 4.920 4.400 4.640 1,141,348 +0.20(+4.50%)
Jul 28, 2020 4.400 4.720 4.200 4.440 1,356,667 +0.08(+1.83%)
Jul 27, 2020 4.280 4.560 4.120 4.360 1,094,321 +0.20(+4.81%)
Jul 24, 2020 4.200 4.280 4.060 4.160 362,000 -0.16(-3.70%)
Jul 23, 2020 4.320 4.400 4.120 4.320 475,759 -0.08(-1.82%)
Jul 22, 2020 4.320 4.560 4.240 4.400 645,497 +0.00(+0.00%)
Jul 21, 2020 4.280 4.440 4.120 4.400 494,622 +0.12(+2.80%)
Jul 20, 2020 4.360 4.720 4.240 4.280 1,192,461 -0.12(-2.73%)
Jul 17, 2020 4.480 4.520 4.200 4.400 552,325 -0.08(-1.79%)
Jul 16, 2020 4.160 4.800 4.040 4.480 2,064,363 +0.36(+8.74%)
Jul 15, 2020 4.080 4.160 4.000 4.120 346,917 +0.04(+0.98%)
Jul 14, 2020 4.320 4.320 3.600 4.080 797,466 -0.20(-4.67%)
Jul 13, 2020 4.560 4.960 4.160 4.280 1,666,595 -0.20(-4.46%)
Jul 10, 2020 4.320 4.640 4.120 4.480 1,099,675 +0.20(+4.67%)
Jul 09, 2020 4.320 4.360 4.120 4.280 322,889 +0.04(+0.94%)
Jul 08, 2020 4.320 4.320 4.120 4.240 447,904 -0.04(-0.93%)
Jul 07, 2020 4.440 4.440 4.200 4.280 390,207 -0.16(-3.60%)
Jul 06, 2020 4.440 4.720 4.320 4.440 653,410 -0.04(-0.89%)
Jul 02, 2020 4.440 4.680 4.320 4.480 809,500 -0.04(-0.88%)
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.