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

Izea Inc (NQ: IZEA )

2.780 -0.320 (-10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 5.440 5.560 5.280 5.320 29,150 -0.08(-1.48%)
Nov 29, 2018 5.653 5.653 5.240 5.400 27,622 -0.24(-4.26%)
Nov 28, 2018 5.680 5.680 5.120 5.640 50,010 +0.04(+0.71%)
Nov 27, 2018 5.680 5.760 5.560 5.600 22,155 -0.12(-2.10%)
Nov 26, 2018 5.760 5.840 5.720 5.720 19,860 -0.12(-2.05%)
Nov 23, 2018 5.840 5.920 5.720 5.840 7,250 -0.08(-1.35%)
Nov 21, 2018 5.920 5.920 5.920 0 -0.08(-1.33%)
Nov 20, 2018 5.600 6.200 5.440 6.000 45,460 +0.16(+2.74%)
Nov 19, 2018 5.800 5.920 5.560 5.840 39,045 +0.00(+0.00%)
Nov 16, 2018 6.000 6.120 5.800 5.840 38,700 -0.24(-3.95%)
Nov 15, 2018 6.120 6.200 5.400 6.080 184,550 -1.24(-16.94%)
Nov 14, 2018 6.880 7.320 6.520 7.320 148,244 +0.76(+11.59%)
Nov 13, 2018 6.480 6.800 6.480 6.560 35,593 +0.08(+1.23%)
Nov 12, 2018 6.680 7.000 6.440 6.480 58,565 -0.24(-3.57%)
Nov 09, 2018 6.640 6.760 6.520 6.720 15,250 +0.08(+1.20%)
Nov 08, 2018 6.720 6.760 6.480 6.640 29,748 +0.00(+0.00%)
Nov 07, 2018 6.600 6.800 6.400 6.640 25,820 +0.08(+1.22%)
Nov 06, 2018 6.760 6.760 6.240 6.560 67,957 -0.20(-2.96%)
Nov 05, 2018 6.840 6.880 6.680 6.760 34,382 -0.16(-2.31%)
Nov 02, 2018 6.720 6.920 6.520 6.920 58,250 +0.16(+2.37%)
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.