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 30, 2021 8.040 8.040 7.560 7.680 275,317 -0.36(-4.48%)
Sep 29, 2021 8.000 9.120 7.800 8.040 807,217 +0.08(+1.01%)
Sep 28, 2021 8.280 8.280 7.880 7.960 81,761 -0.32(-3.86%)
Sep 27, 2021 7.920 8.360 7.880 8.280 92,066 +0.28(+3.50%)
Sep 24, 2021 8.320 8.321 7.920 8.000 152,240 -0.40(-4.76%)
Sep 23, 2021 8.360 8.520 8.240 8.400 158,438 +0.12(+1.45%)
Sep 22, 2021 8.080 8.420 7.880 8.280 211,440 +0.32(+4.02%)
Sep 21, 2021 7.800 8.160 7.760 7.960 133,882 +0.18(+2.31%)
Sep 20, 2021 8.200 8.240 7.600 7.780 246,183 -0.70(-8.25%)
Sep 17, 2021 8.360 8.560 8.240 8.480 113,844 +0.20(+2.42%)
Sep 16, 2021 8.320 8.400 8.120 8.280 81,242 -0.04(-0.48%)
Sep 15, 2021 8.200 8.440 8.080 8.320 88,874 +0.00(+0.00%)
Sep 14, 2021 8.600 9.200 8.280 8.320 318,937 -0.44(-5.02%)
Sep 13, 2021 9.000 9.000 8.560 8.760 138,016 -0.32(-3.52%)
Sep 10, 2021 9.200 9.420 9.040 9.080 85,375 -0.12(-1.30%)
Sep 09, 2021 8.800 9.280 8.660 9.200 149,918 +0.48(+5.50%)
Sep 08, 2021 9.040 9.060 8.440 8.720 128,514 -0.36(-3.96%)
Sep 07, 2021 9.320 9.640 9.040 9.080 131,293 -0.36(-3.81%)
Sep 03, 2021 9.720 9.840 9.280 9.440 109,739 -0.28(-2.88%)
Sep 02, 2021 9.800 10.08 9.642 9.720 136,817 +0.12(+1.25%)
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.