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 (%)
May 29, 2020 2.520 2.540 2.360 2.439 652,225 -0.08(-3.21%)
May 28, 2020 2.307 2.790 2.280 2.520 2,321,846 +0.04(+1.61%)
May 27, 2020 2.520 2.560 2.240 2.480 1,553,770 -0.16(-5.93%)
May 26, 2020 2.862 3.260 2.573 2.636 12,165,529 +0.44(+20.12%)
May 22, 2020 2.040 2.200 1.880 2.195 844,150 +0.11(+5.52%)
May 21, 2020 2.120 2.156 2.000 2.080 796,265 -0.16(-7.13%)
May 20, 2020 2.200 2.356 2.060 2.240 1,135,454 -0.04(-1.77%)
May 19, 2020 2.520 2.520 2.240 2.280 1,714,851 -0.12(-4.89%)
May 18, 2020 2.760 2.960 2.360 2.397 4,416,983 -0.11(-4.40%)
May 15, 2020 2.200 2.660 2.052 2.508 4,166,775 -0.29(-10.44%)
May 14, 2020 2.960 3.800 2.600 2.800 11,741,358 +0.27(+10.76%)
May 13, 2020 2.148 2.580 2.040 2.528 2,970,201 +0.46(+22.27%)
May 12, 2020 2.160 2.198 2.000 2.068 604,563 -0.13(-6.02%)
May 11, 2020 2.080 2.233 1.936 2.200 1,186,233 +0.01(+0.27%)
May 08, 2020 2.000 2.315 1.859 2.194 2,800,300 -0.05(-2.05%)
May 07, 2020 2.200 2.720 2.080 2.240 4,537,754 +0.16(+7.69%)
May 06, 2020 1.699 3.318 1.600 2.080 25,327,984 +0.72(+53.39%)
May 05, 2020 1.350 1.400 1.200 1.356 2,951,870 -0.16(-10.62%)
May 04, 2020 1.240 1.929 1.160 1.517 19,813,418 +0.64(+73.12%)
May 01, 2020 0.9996 1.000 0.8400 0.8764 379,825 -0.12(-12.36%)
Apr 30, 2020 0.9052 1.080 0.8820 1.000 1,572,943 +0.12(+13.64%)
Apr 29, 2020 0.8400 0.9200 0.8400 0.8800 475,722 +0.03(+3.53%)
Apr 28, 2020 0.8880 0.8960 0.8000 0.8500 231,223 -0.02(-2.48%)
Apr 27, 2020 0.8396 0.9200 0.8040 0.8716 994,242 +0.06(+6.87%)
Apr 24, 2020 0.8400 0.8700 0.8000 0.8156 399,375 +0.02(+1.95%)
Apr 23, 2020 0.8720 0.8800 0.7644 0.8000 617,471 -0.02(-2.39%)
Apr 22, 2020 0.7400 0.8560 0.7320 0.8196 544,337 +0.08(+11.30%)
Apr 21, 2020 0.7644 0.8192 0.7000 0.7364 433,547 -0.06(-7.49%)
Apr 20, 2020 0.7960 0.9452 0.7604 0.7960 1,697,056 -0.04(-4.69%)
Apr 17, 2020 0.9600 1.098 0.7600 0.8352 4,280,575 +0.13(+17.97%)
Apr 16, 2020 0.7160 0.7560 0.6840 0.7080 124,233 -0.05(-6.55%)
Apr 15, 2020 0.7240 0.7996 0.6844 0.7576 214,122 -0.06(-7.61%)
Apr 14, 2020 0.6560 0.8632 0.6436 0.8200 1,336,166 +0.18(+27.25%)
Apr 13, 2020 0.6424 0.6600 0.6240 0.6444 88,333 +0.00(+0.69%)
Apr 09, 2020 0.6400 0.7024 0.6200 0.6400 179,325 -0.00(-0.25%)
Apr 08, 2020 0.6400 0.6568 0.6164 0.6416 118,035 +0.01(+2.10%)
Apr 07, 2020 0.6000 0.6576 0.5800 0.6284 214,770 +0.01(+0.96%)
Apr 06, 2020 0.6616 0.6696 0.5200 0.6224 338,424 +0.00(+0.58%)
Apr 03, 2020 0.6480 0.6752 0.5644 0.6188 153,775 -0.03(-4.57%)
Apr 02, 2020 0.7200 0.7200 0.6444 0.6484 168,482 -0.03(-4.65%)
Apr 01, 2020 0.8000 0.8800 0.6400 0.6800 371,490 -0.12(-15.00%)
Mar 31, 2020 1.180 1.520 0.7596 0.8000 3,395,452 +0.04(+5.26%)
Mar 30, 2020 0.7600 0.8000 0.6400 0.7600 236,341 +0.05(+7.34%)
Mar 27, 2020 0.7520 0.7520 0.5840 0.7080 34,425 -0.05(-6.60%)
Mar 26, 2020 0.8400 0.8600 0.6840 0.7580 76,311 -0.04(-4.92%)
Mar 25, 2020 0.7200 0.8544 0.7144 0.7972 86,653 +0.12(+17.24%)
Mar 24, 2020 0.6800 0.6800 0.6400 0.6800 20,954 +0.08(+12.66%)
Mar 23, 2020 0.6080 0.7000 0.5800 0.6036 18,699 -0.04(-5.69%)
Mar 20, 2020 0.7184 0.7184 0.6000 0.6400 23,100 -0.00(-0.06%)
Mar 19, 2020 0.4852 0.7200 0.4800 0.6404 156,809 +0.11(+19.75%)
Mar 18, 2020 0.6040 0.6040 0.5200 0.5348 76,762 -0.03(-4.50%)
Mar 17, 2020 0.5560 0.6000 0.5200 0.5600 22,733 +0.04(+7.69%)
Mar 16, 2020 0.4000 0.6400 0.2800 0.5200 118,001 -0.14(-21.21%)
Mar 13, 2020 0.6400 0.7800 0.6200 0.6600 219,550 -0.01(-1.96%)
Mar 12, 2020 0.6000 0.7000 0.5996 0.6732 93,662 -0.09(-11.42%)
Mar 11, 2020 0.8000 0.8400 0.7200 0.7600 25,642 -0.04(-4.95%)
Mar 10, 2020 0.9200 0.9200 0.6844 0.7996 180,958 -0.02(-1.91%)
Mar 09, 2020 0.9600 0.9600 0.7604 0.8152 97,953 -0.12(-13.28%)
Mar 06, 2020 1.020 1.020 0.9360 0.9400 49,050 -0.10(-9.27%)
Mar 05, 2020 1.000 1.202 0.9204 1.036 323,647 +0.03(+2.98%)
Mar 04, 2020 1.020 1.025 0.9792 1.006 78,743 +0.01(+0.60%)
Mar 03, 2020 1.036 1.036 0.9644 1.000 20,588 +0.00(+0.20%)
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.