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

Izea Inc (NQ: IZEA )

3.180 +0.080 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 4.120 4.168 3.800 3.982 621,640 -0.10(-2.41%)
Sep 29, 2020 3.920 4.080 3.880 4.080 321,637 +0.16(+4.08%)
Sep 28, 2020 3.960 4.120 3.880 3.920 292,752 +0.02(+0.45%)
Sep 25, 2020 3.720 3.919 3.680 3.902 273,050 +0.15(+4.06%)
Sep 24, 2020 3.800 3.840 3.600 3.750 407,534 -0.13(-3.35%)
Sep 23, 2020 4.080 4.160 3.774 3.880 613,284 -0.12(-3.00%)
Sep 22, 2020 4.200 4.600 3.880 4.000 1,542,674 -0.20(-4.76%)
Sep 21, 2020 4.360 5.000 4.080 4.200 3,711,253 +0.24(+5.95%)
Sep 18, 2020 3.840 4.120 3.800 3.964 429,725 +0.12(+3.24%)
Sep 17, 2020 3.774 3.880 3.680 3.840 269,674 +0.04(+1.04%)
Sep 16, 2020 3.800 3.960 3.720 3.800 347,833 +0.00(+0.00%)
Sep 15, 2020 3.800 3.840 3.680 3.800 329,502 +0.00(+0.00%)
Sep 14, 2020 3.760 3.880 3.720 3.800 741,193 +0.01(+0.22%)
Sep 11, 2020 4.000 4.040 3.697 3.792 362,400 -0.21(-5.21%)
Sep 10, 2020 4.000 4.280 3.920 4.000 576,602 +0.11(+2.84%)
Sep 09, 2020 3.916 4.040 3.780 3.890 376,962 -0.03(-0.79%)
Sep 08, 2020 3.840 4.040 3.760 3.920 362,830 -0.12(-2.96%)
Sep 04, 2020 4.040 4.200 3.641 4.040 899,975 -0.08(-1.94%)
Sep 03, 2020 4.280 4.320 4.000 4.120 494,871 -0.24(-5.50%)
Sep 02, 2020 4.440 4.480 4.080 4.360 527,697 -0.08(-1.80%)
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.