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 (%)
Aug 31, 2017 7.400 7.400 6.800 6.800 10,872 -0.12(-1.73%)
Aug 30, 2017 6.720 7.303 6.720 6.920 2,607 +0.24(+3.59%)
Aug 29, 2017 6.840 7.200 6.680 6.680 2,608 -0.16(-2.34%)
Aug 28, 2017 7.120 7.120 6.840 6.840 536 -0.20(-2.84%)
Aug 25, 2017 7.124 7.124 7.040 7.040 738 -0.08(-1.12%)
Aug 24, 2017 7.164 7.390 7.092 7.120 3,177 +0.00(+0.00%)
Aug 23, 2017 7.160 7.393 7.120 7.120 1,822 -0.04(-0.56%)
Aug 22, 2017 7.160 7.200 7.160 7.160 344 +0.12(+1.70%)
Aug 21, 2017 7.080 7.592 7.040 7.040 321 +0.00(+0.00%)
Aug 18, 2017 7.040 7.400 6.918 7.040 2,780 -0.12(-1.68%)
Aug 17, 2017 7.120 7.400 6.920 7.160 3,235 +0.12(+1.70%)
Aug 16, 2017 7.400 7.640 7.040 7.040 1,459 -0.36(-4.86%)
Aug 15, 2017 7.600 9.720 7.400 7.400 17,333 -0.40(-5.13%)
Aug 14, 2017 7.240 7.800 6.880 7.800 5,168 +0.64(+8.94%)
Aug 11, 2017 6.320 7.160 6.320 7.160 4,303 +0.76(+11.87%)
Aug 10, 2017 6.600 6.800 6.400 6.400 2,816 -0.16(-2.44%)
Aug 09, 2017 6.840 6.840 6.560 6.560 6,307 -0.58(-8.17%)
Aug 08, 2017 7.240 7.880 6.920 7.144 3,585 +0.10(+1.48%)
Aug 07, 2017 7.080 7.280 7.000 7.040 5,445 -0.04(-0.56%)
Aug 04, 2017 7.160 7.200 7.080 7.080 8,589 -0.36(-4.84%)
Aug 02, 2017 7.440 7.440 7.440 14 +0.12(+1.64%)
Aug 01, 2017 7.400 7.400 7.240 7.320 555 -0.16(-2.14%)
Jul 31, 2017 7.400 7.960 7.200 7.480 28,064 +0.04(+0.54%)
Jul 28, 2017 7.720 8.080 7.400 7.440 712 +0.04(+0.54%)
Jul 27, 2017 7.720 7.920 7.280 7.400 28,061 -0.52(-6.52%)
Jul 26, 2017 7.360 7.916 7.120 7.916 4,994 +0.56(+7.55%)
Jul 25, 2017 7.440 7.720 7.360 7.360 1,013 -0.28(-3.66%)
Jul 24, 2017 7.600 7.920 7.200 7.640 10,667 +0.04(+0.53%)
Jul 21, 2017 7.524 7.600 7.240 7.600 4,475 -0.08(-1.04%)
Jul 20, 2017 8.000 8.080 7.200 7.680 22,902 -0.32(-4.00%)
Jul 19, 2017 7.527 9.172 7.520 8.000 55,436 +0.84(+11.73%)
Jul 18, 2017 7.280 7.660 7.120 7.160 8,054 -0.12(-1.65%)
Jul 17, 2017 6.920 7.710 6.910 7.280 6,750 +0.40(+5.81%)
Jul 14, 2017 7.440 7.440 6.880 6.880 1,845 -0.24(-3.35%)
Jul 13, 2017 6.817 8.000 6.800 7.118 29,840 +0.12(+1.69%)
Jul 12, 2017 6.531 7.200 6.440 7.000 18,622 +0.40(+6.09%)
Jul 11, 2017 7.360 7.724 5.480 6.598 44,441 -0.96(-12.72%)
Jul 10, 2017 7.600 7.600 7.122 7.560 1,620 +0.28(+3.85%)
Jul 07, 2017 7.200 7.400 7.200 7.280 1,801 +0.08(+1.11%)
Jul 06, 2017 7.360 7.360 7.200 7.200 562 -0.16(-2.17%)
Jul 05, 2017 8.263 8.263 7.360 7.360 3,489 -0.24(-3.16%)
Jul 03, 2017 7.600 7.600 7.400 7.600 605 -0.04(-0.52%)
Jun 30, 2017 7.960 8.120 7.520 7.640 6,821 -0.32(-4.02%)
Jun 29, 2017 7.960 8.160 7.920 7.960 4,282 +0.12(+1.53%)
Jun 28, 2017 8.400 8.600 7.840 7.840 10,836 -0.36(-4.39%)
Jun 27, 2017 8.280 8.800 8.200 8.200 5,903 -0.08(-0.97%)
Jun 26, 2017 7.600 8.280 7.452 8.280 1,827 +0.68(+8.95%)
Jun 23, 2017 8.080 8.960 7.600 7.600 21,006 -0.52(-6.40%)
Jun 22, 2017 8.760 8.818 6.880 8.120 27,518 -0.68(-7.73%)
Jun 21, 2017 9.000 9.000 8.680 8.800 138 -0.20(-2.22%)
Jun 20, 2017 8.800 9.000 8.800 9.000 2,257 -0.04(-0.44%)
Jun 19, 2017 8.840 9.720 8.840 9.040 21,152 +0.44(+5.12%)
Jun 16, 2017 9.200 9.200 8.600 8.600 8,857 -0.48(-5.29%)
Jun 15, 2017 9.000 9.480 9.000 9.080 12,990 -0.32(-3.40%)
Jun 14, 2017 9.160 9.582 9.160 9.400 738 +0.00(+0.00%)
Jun 13, 2017 9.480 9.600 9.200 9.400 5,601 -0.08(-0.84%)
Jun 12, 2017 9.440 9.720 8.800 9.480 7,379 -0.12(-1.25%)
Jun 09, 2017 9.600 9.600 9.560 9.600 3,329 +0.28(+3.00%)
Jun 08, 2017 10.16 10.16 9.240 9.320 5,372 -0.53(-5.43%)
Jun 07, 2017 10.00 10.00 9.855 9.855 936 -0.11(-1.06%)
Jun 06, 2017 9.880 10.00 9.760 9.960 2,817 +0.04(+0.40%)
Jun 05, 2017 10.20 10.20 9.604 9.920 6,283 -0.24(-2.36%)
Jun 02, 2017 9.400 10.16 9.400 10.16 2,215 +0.76(+8.08%)
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.