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 31, 2022 3.880 3.880 3.684 3.684 26,959 -0.09(-2.28%)
May 27, 2022 3.650 3.900 3.626 3.770 58,130 +0.11(+3.12%)
May 26, 2022 3.680 3.920 3.640 3.656 73,281 -0.08(-2.17%)
May 25, 2022 3.640 3.800 3.595 3.737 71,583 +0.14(+4.02%)
May 24, 2022 3.800 3.960 3.522 3.593 112,671 -0.15(-3.88%)
May 23, 2022 3.920 4.000 3.724 3.738 76,564 -0.14(-3.66%)
May 20, 2022 4.200 4.320 3.772 3.880 115,343 -0.40(-9.35%)
May 19, 2022 3.760 4.320 3.720 4.280 212,435 +0.59(+15.99%)
May 18, 2022 3.680 3.880 3.640 3.690 66,629 -0.07(-1.86%)
May 17, 2022 4.040 4.080 3.680 3.760 330,796 -0.32(-7.84%)
May 16, 2022 4.280 4.400 4.000 4.080 156,941 -0.04(-0.97%)
May 13, 2022 3.920 4.280 3.920 4.120 82,640 +0.28(+7.16%)
May 12, 2022 3.651 3.983 3.640 3.845 115,550 +0.08(+2.15%)
May 11, 2022 3.800 4.080 3.720 3.764 57,658 -0.14(-3.48%)
May 10, 2022 4.000 4.172 3.800 3.900 96,204 -0.02(-0.62%)
May 09, 2022 4.080 4.240 3.866 3.924 126,206 -0.32(-7.45%)
May 06, 2022 4.480 4.480 4.200 4.240 94,654 -0.24(-5.36%)
May 05, 2022 4.800 4.800 4.440 4.480 51,731 -0.32(-6.67%)
May 04, 2022 4.720 4.880 4.480 4.800 72,563 +0.08(+1.69%)
May 03, 2022 4.720 4.876 4.600 4.720 46,196 +0.00(+0.00%)
May 02, 2022 4.560 4.800 4.520 4.720 48,593 +0.16(+3.51%)
Apr 29, 2022 4.720 4.880 4.480 4.560 53,550 -0.28(-5.79%)
Apr 28, 2022 4.600 4.840 4.520 4.840 78,605 +0.28(+6.14%)
Apr 27, 2022 4.400 4.760 4.400 4.560 94,716 +0.08(+1.79%)
Apr 26, 2022 4.680 4.800 4.480 4.480 68,584 -0.32(-6.67%)
Apr 25, 2022 4.680 4.880 4.564 4.800 76,552 +0.12(+2.56%)
Apr 22, 2022 4.720 4.908 4.680 4.680 73,864 -0.12(-2.50%)
Apr 21, 2022 5.160 5.160 4.760 4.800 116,161 -0.28(-5.51%)
Apr 20, 2022 5.200 5.200 4.880 5.080 100,084 -0.04(-0.78%)
Apr 19, 2022 5.000 5.240 5.000 5.120 98,595 +0.12(+2.40%)
Apr 18, 2022 5.440 5.448 5.000 5.000 169,637 -0.44(-8.09%)
Apr 14, 2022 5.400 5.460 5.240 5.440 170,863 +0.00(+0.00%)
Apr 13, 2022 5.560 5.640 5.340 5.440 108,932 -0.16(-2.86%)
Apr 12, 2022 5.840 5.880 5.400 5.600 102,742 -0.12(-2.10%)
Apr 11, 2022 5.720 6.080 5.600 5.720 127,250 -0.04(-0.69%)
Apr 08, 2022 5.560 5.960 5.540 5.760 124,260 +0.12(+2.13%)
Apr 07, 2022 5.600 5.758 5.440 5.640 139,727 -0.08(-1.40%)
Apr 06, 2022 6.160 6.160 5.570 5.720 351,126 -0.48(-7.74%)
Apr 05, 2022 5.960 6.440 5.760 6.200 433,306 +0.28(+4.73%)
Apr 04, 2022 6.400 6.700 5.840 5.920 477,926 -0.68(-10.30%)
Apr 01, 2022 6.320 6.760 6.320 6.600 334,579 -0.04(-0.60%)
Mar 31, 2022 7.200 7.280 6.240 6.640 3,313,170 +0.88(+15.28%)
Mar 30, 2022 5.480 5.920 5.440 5.760 1,705,302 +0.36(+6.67%)
Mar 29, 2022 5.720 5.720 5.240 5.400 134,709 -0.08(-1.46%)
Mar 28, 2022 5.240 5.720 5.120 5.480 116,857 +0.28(+5.38%)
Mar 25, 2022 5.440 5.440 5.000 5.200 77,405 +0.00(+0.00%)
Mar 24, 2022 5.280 5.580 4.840 5.200 180,308 -0.16(-2.99%)
Mar 23, 2022 5.520 5.760 5.100 5.360 206,818 -0.16(-2.90%)
Mar 22, 2022 5.280 5.640 5.080 5.520 169,350 +0.28(+5.34%)
Mar 21, 2022 4.480 5.400 4.440 5.240 366,246 +1.00(+23.58%)
Mar 18, 2022 4.720 5.080 4.240 4.240 186,560 -0.48(-10.17%)
Mar 17, 2022 4.160 4.720 4.160 4.720 96,383 +0.40(+9.26%)
Mar 16, 2022 3.800 4.360 3.730 4.320 134,237 +0.59(+15.89%)
Mar 15, 2022 3.600 3.840 3.594 3.728 102,170 +0.05(+1.29%)
Mar 14, 2022 3.880 3.985 3.562 3.680 82,688 -0.16(-4.09%)
Mar 11, 2022 4.080 4.160 3.800 3.837 53,756 -0.20(-5.03%)
Mar 10, 2022 4.080 4.160 3.990 4.040 42,217 +0.00(+0.00%)
Mar 09, 2022 3.892 4.120 3.856 4.040 104,410 +0.30(+8.11%)
Mar 08, 2022 3.600 3.960 3.400 3.737 129,917 +0.03(+0.78%)
Mar 07, 2022 3.920 3.955 3.645 3.708 119,917 -0.24(-6.05%)
Mar 04, 2022 4.040 4.120 3.690 3.947 184,062 -0.13(-3.26%)
Mar 03, 2022 4.320 4.336 4.040 4.080 74,374 -0.12(-2.86%)
Mar 02, 2022 4.320 4.360 4.080 4.200 106,290 +0.00(+0.00%)
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.