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 (%)
Sep 29, 2017 25.20 30.52 24.80 28.40 1,961,042 +3.72(+15.07%)
Sep 28, 2017 24.08 26.28 22.60 24.68 1,056,105 +1.04(+4.40%)
Sep 27, 2017 24.80 28.40 22.00 23.64 1,848,923 -2.84(-10.73%)
Sep 26, 2017 27.16 28.68 22.92 26.48 5,352,298 +7.08(+36.49%)
Sep 25, 2017 20.08 25.40 18.16 19.40 4,771,288 +6.60(+51.56%)
Sep 22, 2017 8.160 16.28 7.880 12.80 1,573,749 +5.00(+64.10%)
Sep 21, 2017 7.160 8.200 7.120 7.800 24,179 +0.80(+11.43%)
Sep 20, 2017 6.880 7.261 6.600 7.000 805 +0.16(+2.34%)
Sep 19, 2017 7.600 7.600 6.840 6.840 2,243 -0.64(-8.60%)
Sep 18, 2017 7.280 7.845 7.280 7.483 3,631 +0.24(+3.36%)
Sep 15, 2017 7.560 7.600 7.240 7.240 1,647 -0.08(-1.09%)
Sep 14, 2017 7.160 7.560 7.146 7.320 740 +0.12(+1.67%)
Sep 13, 2017 7.400 7.596 6.920 7.200 5,097 +0.00(+0.00%)
Sep 12, 2017 6.906 7.600 6.840 7.200 17,542 +0.20(+2.86%)
Sep 11, 2017 7.160 7.469 6.920 7.000 2,435 +0.08(+1.16%)
Sep 08, 2017 7.120 7.560 6.848 6.920 1,150 -0.04(-0.57%)
Sep 07, 2017 7.040 7.080 6.880 6.960 232 +0.04(+0.58%)
Sep 06, 2017 7.160 7.160 6.800 6.920 2,310 -0.24(-3.35%)
Sep 05, 2017 7.040 7.160 6.889 7.160 790 +0.20(+2.87%)
Sep 01, 2017 7.120 7.120 6.800 6.960 466 +0.16(+2.35%)
Aug 31, 2017 7.400 7.400 6.800 6.800 10,872 -0.12(-1.73%)
Aug 30, 2017 6.720 7.303 6.720 6.920 2,607 +0.24(+3.59%)
Aug 29, 2017 6.840 7.200 6.680 6.680 2,608 -0.16(-2.34%)
Aug 28, 2017 7.120 7.120 6.840 6.840 536 -0.20(-2.84%)
Aug 25, 2017 7.124 7.124 7.040 7.040 738 -0.08(-1.12%)
Aug 24, 2017 7.164 7.390 7.092 7.120 3,177 +0.00(+0.00%)
Aug 23, 2017 7.160 7.393 7.120 7.120 1,822 -0.04(-0.56%)
Aug 22, 2017 7.160 7.200 7.160 7.160 344 +0.12(+1.70%)
Aug 21, 2017 7.080 7.592 7.040 7.040 321 +0.00(+0.00%)
Aug 18, 2017 7.040 7.400 6.918 7.040 2,780 -0.12(-1.68%)
Aug 17, 2017 7.120 7.400 6.920 7.160 3,235 +0.12(+1.70%)
Aug 16, 2017 7.400 7.640 7.040 7.040 1,459 -0.36(-4.86%)
Aug 15, 2017 7.600 9.720 7.400 7.400 17,333 -0.40(-5.13%)
Aug 14, 2017 7.240 7.800 6.880 7.800 5,168 +0.64(+8.94%)
Aug 11, 2017 6.320 7.160 6.320 7.160 4,303 +0.76(+11.87%)
Aug 10, 2017 6.600 6.800 6.400 6.400 2,816 -0.16(-2.44%)
Aug 09, 2017 6.840 6.840 6.560 6.560 6,307 -0.58(-8.17%)
Aug 08, 2017 7.240 7.880 6.920 7.144 3,585 +0.10(+1.48%)
Aug 07, 2017 7.080 7.280 7.000 7.040 5,445 -0.04(-0.56%)
Aug 04, 2017 7.160 7.200 7.080 7.080 8,589 -0.36(-4.84%)
Aug 02, 2017 7.440 7.440 7.440 14 +0.12(+1.64%)
Aug 01, 2017 7.400 7.400 7.240 7.320 555 -0.16(-2.14%)
Jul 31, 2017 7.400 7.960 7.200 7.480 28,064 +0.04(+0.54%)
Jul 28, 2017 7.720 8.080 7.400 7.440 712 +0.04(+0.54%)
Jul 27, 2017 7.720 7.920 7.280 7.400 28,061 -0.52(-6.52%)
Jul 26, 2017 7.360 7.916 7.120 7.916 4,994 +0.56(+7.55%)
Jul 25, 2017 7.440 7.720 7.360 7.360 1,013 -0.28(-3.66%)
Jul 24, 2017 7.600 7.920 7.200 7.640 10,667 +0.04(+0.53%)
Jul 21, 2017 7.524 7.600 7.240 7.600 4,475 -0.08(-1.04%)
Jul 20, 2017 8.000 8.080 7.200 7.680 22,902 -0.32(-4.00%)
Jul 19, 2017 7.527 9.172 7.520 8.000 55,436 +0.84(+11.73%)
Jul 18, 2017 7.280 7.660 7.120 7.160 8,054 -0.12(-1.65%)
Jul 17, 2017 6.920 7.710 6.910 7.280 6,750 +0.40(+5.81%)
Jul 14, 2017 7.440 7.440 6.880 6.880 1,845 -0.24(-3.35%)
Jul 13, 2017 6.817 8.000 6.800 7.118 29,840 +0.12(+1.69%)
Jul 12, 2017 6.531 7.200 6.440 7.000 18,622 +0.40(+6.09%)
Jul 11, 2017 7.360 7.724 5.480 6.598 44,441 -0.96(-12.72%)
Jul 10, 2017 7.600 7.600 7.122 7.560 1,620 +0.28(+3.85%)
Jul 07, 2017 7.200 7.400 7.200 7.280 1,801 +0.08(+1.11%)
Jul 06, 2017 7.360 7.360 7.200 7.200 562 -0.16(-2.17%)
Jul 05, 2017 8.263 8.263 7.360 7.360 3,489 -0.24(-3.16%)
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.