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 (%)
Jan 31, 2019 6.640 6.860 6.480 6.760 37,704 +0.24(+3.68%)
Jan 30, 2019 6.720 6.840 6.440 6.520 35,279 +0.08(+1.24%)
Jan 29, 2019 6.520 6.520 6.360 6.440 14,688 -0.12(-1.83%)
Jan 28, 2019 6.560 6.760 6.400 6.560 16,860 +0.04(+0.61%)
Jan 25, 2019 6.440 6.800 6.360 6.520 34,875 +0.09(+1.39%)
Jan 24, 2019 6.440 6.480 6.320 6.430 12,018 -0.09(-1.37%)
Jan 23, 2019 6.720 6.720 6.200 6.520 23,248 -0.04(-0.61%)
Jan 22, 2019 6.560 7.000 6.480 6.560 133,183 +0.12(+1.86%)
Jan 18, 2019 5.920 6.600 5.640 6.440 309,300 +0.72(+12.59%)
Jan 17, 2019 5.480 5.880 5.400 5.720 50,849 +0.32(+5.93%)
Jan 16, 2019 5.560 5.614 5.400 5.400 18,192 -0.12(-2.17%)
Jan 15, 2019 5.480 5.613 5.280 5.520 23,429 +0.04(+0.73%)
Jan 14, 2019 5.440 5.600 5.200 5.480 39,677 +0.04(+0.74%)
Jan 11, 2019 5.600 5.760 5.160 5.440 47,100 -0.24(-4.23%)
Jan 10, 2019 5.640 5.880 5.320 5.680 52,565 +0.00(+0.00%)
Jan 09, 2019 5.960 6.200 5.240 5.680 109,784 -0.24(-4.05%)
Jan 08, 2019 5.440 6.360 4.840 5.920 382,671 +0.44(+8.03%)
Jan 07, 2019 5.680 6.800 5.440 5.480 637,996 +0.32(+6.20%)
Jan 04, 2019 4.720 5.160 4.560 5.160 71,700 +0.44(+9.32%)
Jan 03, 2019 5.160 5.400 4.560 4.720 312,361 +0.64(+15.69%)
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.