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

Izea Inc (NQ: IZEA )

3.010 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 5.640 5.680 5.360 5.640 43,199 +0.08(+1.44%)
Jul 30, 2018 5.920 6.080 5.480 5.560 93,221 -0.64(-10.32%)
Jul 27, 2018 7.120 7.120 5.800 6.200 221,425 +0.08(+1.31%)
Jul 26, 2018 6.400 6.080 6.120 55,682 -0.28(-4.38%)
Jul 25, 2018 6.600 6.600 6.200 6.400 69,323 -0.08(-1.23%)
Jul 24, 2018 6.880 6.960 6.440 6.480 84,925 -0.20(-3.00%)
Jul 23, 2018 6.920 6.920 6.400 6.680 150,501 +0.32(+5.03%)
Jul 20, 2018 6.760 6.800 6.200 6.360 117,810 -0.16(-2.45%)
Jul 19, 2018 6.720 6.800 6.440 6.520 121,498 -0.12(-1.81%)
Jul 18, 2018 6.920 7.560 6.600 6.640 325,353 -0.36(-5.14%)
Jul 17, 2018 6.640 7.560 6.200 7.000 567,182 +0.28(+4.17%)
Jul 16, 2018 7.680 7.680 6.320 6.720 535,249 -0.84(-11.11%)
Jul 13, 2018 7.560 3,291,675 -2.68(-26.17%)
Jul 12, 2018 6.320 10.52 6.080 10.24 13,571,465 +6.50(+173.65%)
Jul 11, 2018 3.752 3.760 3.600 3.742 47,134 +0.10(+2.80%)
Jul 10, 2018 3.756 3.920 3.600 3.640 83,463 -0.12(-3.19%)
Jul 09, 2018 4.640 4.640 3.600 3.760 199,470 -0.32(-7.90%)
Jul 06, 2018 3.538 4.720 3.321 4.082 448,238 +0.75(+22.67%)
Jul 05, 2018 3.566 3.622 3.240 3.328 64,186 -0.19(-5.45%)
Jul 03, 2018 3.520 3.520 3.520 0 -0.16(-4.35%)
Jul 02, 2018 3.800 3.840 3.400 3.680 56,252 -0.12(-3.16%)
Jun 29, 2018 3.920 3.920 3.682 3.800 13,234 +0.12(+3.25%)
Jun 28, 2018 4.000 4.000 3.520 3.680 75,703 -0.52(-12.37%)
Jun 27, 2018 4.360 4.360 4.091 4.200 13,051 -0.08(-1.87%)
Jun 26, 2018 4.400 4.600 4.200 4.280 28,676 -0.08(-1.83%)
Jun 25, 2018 4.440 4.463 4.080 4.360 27,148 -0.16(-3.49%)
Jun 22, 2018 4.600 4.600 4.400 4.518 10,770 +0.04(+0.84%)
Jun 21, 2018 4.760 4.760 4.400 4.480 12,440 -0.04(-0.81%)
Jun 20, 2018 4.600 4.641 4.360 4.516 26,482 -0.16(-3.50%)
Jun 19, 2018 4.920 5.400 4.520 4.680 110,043 -0.20(-4.10%)
Jun 18, 2018 4.720 4.880 4.520 4.880 46,020 +0.24(+5.17%)
Jun 15, 2018 4.680 4.680 4.640 27,600 -0.04(-0.85%)
Jun 14, 2018 4.880 5.124 4.283 4.680 65,344 -0.16(-3.31%)
Jun 13, 2018 4.720 4.840 4.600 4.840 28,677 +0.00(+0.00%)
Jun 12, 2018 4.680 5.000 4.600 4.840 38,619 +0.00(+0.00%)
Jun 11, 2018 5.400 5.400 4.644 4.840 120,759 -0.04(-0.82%)
Jun 08, 2018 5.480 5.480 4.600 4.880 147,781 -0.35(-6.64%)
Jun 07, 2018 4.960 5.880 4.520 5.227 379,279 +0.27(+5.39%)
Jun 06, 2018 5.320 5.480 4.960 4.960 11,283 -0.40(-7.46%)
Jun 05, 2018 5.280 5.560 5.280 5.360 16,534 +0.00(+0.00%)
Jun 04, 2018 6.080 6.080 5.240 5.360 25,417 -0.36(-6.29%)
Jun 01, 2018 6.120 6.291 5.560 5.720 36,249 -0.40(-6.54%)
May 31, 2018 6.120 6.356 6.040 6.120 9,980 +0.08(+1.32%)
May 30, 2018 7.080 7.080 6.002 6.040 11,758 -0.16(-2.58%)
May 29, 2018 6.560 8.160 5.840 6.200 105,713 +0.08(+1.31%)
May 25, 2018 6.120 6.120 6.120 0 -0.20(-3.16%)
May 24, 2018 6.880 6.880 6.280 6.320 21,661 -0.56(-8.14%)
May 23, 2018 7.080 7.394 6.604 6.880 21,372 -0.12(-1.71%)
May 22, 2018 7.000 7.640 6.000 7.000 61,729 -1.24(-15.05%)
May 21, 2018 8.240 9.033 8.120 8.240 20,588 +0.04(+0.44%)
May 18, 2018 8.316 8.436 8.000 8.204 6,936 +0.04(+0.53%)
May 17, 2018 8.291 8.440 8.080 8.160 5,272 -0.04(-0.49%)
May 16, 2018 8.040 8.396 8.040 8.200 13,534 -0.24(-2.84%)
May 15, 2018 8.080 8.839 8.076 8.440 11,379 +0.36(+4.46%)
May 14, 2018 8.080 8.120 8.000 8.080 3,131 +0.04(+0.50%)
May 11, 2018 8.040 8.392 8.000 8.040 18,904 -0.16(-1.95%)
May 10, 2018 8.047 8.520 8.040 8.200 5,678 -0.08(-0.97%)
May 09, 2018 8.040 8.520 8.000 8.280 23,454 -0.28(-3.27%)
May 08, 2018 8.360 9.040 8.360 8.560 24,050 -0.60(-6.55%)
May 07, 2018 10.64 10.64 8.800 9.160 26,054 +0.16(+1.78%)
May 04, 2018 8.783 11.48 8.680 9.000 95,975 +0.36(+4.17%)
May 03, 2018 8.996 9.000 8.600 8.640 13,296 -0.32(-3.57%)
May 02, 2018 8.480 9.320 8.400 8.960 11,787 +0.48(+5.66%)
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.