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 (%)
Sep 30, 2019 1.045 1.052 0.9600 1.032 33,280 +0.00(+0.16%)
Sep 27, 2019 1.052 1.080 1.000 1.030 75,025 -0.04(-4.13%)
Sep 26, 2019 1.112 1.134 1.040 1.074 42,108 -0.01(-0.70%)
Sep 25, 2019 1.160 1.160 1.052 1.082 48,894 +0.03(+3.32%)
Sep 24, 2019 1.124 1.124 1.024 1.047 98,438 -0.07(-6.47%)
Sep 23, 2019 1.132 1.176 1.102 1.120 80,217 -0.06(-4.80%)
Sep 20, 2019 1.236 1.236 1.110 1.176 265,125 -0.03(-2.39%)
Sep 19, 2019 1.309 1.338 1.164 1.205 125,407 -0.10(-7.66%)
Sep 18, 2019 1.368 1.440 1.285 1.305 146,118 -0.02(-1.15%)
Sep 17, 2019 1.360 1.360 1.320 1.320 53,544 -0.05(-3.54%)
Sep 16, 2019 1.392 1.400 1.322 1.368 23,245 +0.02(+1.82%)
Sep 13, 2019 1.320 1.392 1.300 1.344 51,700 +0.02(+1.82%)
Sep 12, 2019 1.280 1.400 1.280 1.320 192,956 +0.02(+1.57%)
Sep 11, 2019 1.288 1.320 1.263 1.300 40,573 +0.02(+1.53%)
Sep 10, 2019 1.291 1.328 1.260 1.280 60,989 +0.02(+1.88%)
Sep 09, 2019 1.262 1.376 1.240 1.256 41,940 -0.04(-2.94%)
Sep 06, 2019 1.320 1.360 1.240 1.294 41,150 -0.03(-1.94%)
Sep 05, 2019 1.360 1.400 1.277 1.320 95,587 -0.04(-2.68%)
Sep 04, 2019 1.238 1.400 1.204 1.356 311,224 +0.12(+9.39%)
Sep 03, 2019 1.240 1.280 1.200 1.240 53,012 -0.02(-1.21%)
Aug 30, 2019 1.318 1.318 1.160 1.255 212,375 -0.03(-2.09%)
Aug 29, 2019 1.240 1.320 1.212 1.282 277,039 +0.01(+0.88%)
Aug 28, 2019 1.212 1.312 1.121 1.271 338,048 +0.03(+2.48%)
Aug 27, 2019 1.360 1.360 1.200 1.240 394,244 -0.12(-8.55%)
Aug 26, 2019 1.380 1.436 1.265 1.356 240,636 -0.00(-0.29%)
Aug 23, 2019 1.536 1.536 1.332 1.360 190,675 -0.16(-10.67%)
Aug 22, 2019 1.542 1.592 1.500 1.522 176,346 -0.04(-2.41%)
Aug 21, 2019 1.600 1.600 1.520 1.560 176,918 -0.04(-2.50%)
Aug 20, 2019 1.640 1.640 1.520 1.600 146,054 -0.04(-2.15%)
Aug 19, 2019 1.645 1.720 1.620 1.635 120,279 -0.03(-2.08%)
Aug 16, 2019 1.880 2.160 1.605 1.670 1,274,325 +0.13(+8.58%)
Aug 15, 2019 1.609 1.752 1.500 1.538 154,030 -0.14(-8.45%)
Aug 14, 2019 1.880 1.920 1.600 1.680 354,555 -0.56(-25.00%)
Aug 13, 2019 2.160 2.280 2.080 2.240 261,421 +0.16(+7.69%)
Aug 12, 2019 2.014 2.196 1.960 2.080 152,075 +0.13(+6.45%)
Aug 09, 2019 1.876 1.999 1.846 1.954 82,750 +0.05(+2.63%)
Aug 08, 2019 1.780 1.904 1.760 1.904 52,082 +0.06(+3.46%)
Aug 07, 2019 1.917 1.927 1.640 1.840 117,348 -0.06(-3.14%)
Aug 06, 2019 1.800 1.956 1.800 1.900 113,385 +0.06(+3.26%)
Aug 05, 2019 1.800 1.960 1.800 1.840 175,202 -0.14(-6.86%)
Aug 02, 2019 1.804 2.160 1.800 1.976 430,050 +0.13(+6.86%)
Aug 01, 2019 2.040 2.637 1.808 1.849 4,414,142 +0.23(+14.29%)
Jul 31, 2019 1.680 1.716 1.608 1.618 105,145 -0.10(-5.78%)
Jul 30, 2019 1.680 1.800 1.600 1.717 197,400 +0.21(+13.64%)
Jul 29, 2019 1.622 1.622 1.501 1.511 111,723 -0.08(-5.03%)
Jul 26, 2019 1.640 1.680 1.564 1.591 82,725 -0.02(-1.36%)
Jul 25, 2019 1.695 1.695 1.613 1.613 68,368 -0.06(-3.63%)
Jul 24, 2019 1.709 1.742 1.528 1.674 65,468 -0.03(-1.53%)
Jul 23, 2019 1.768 1.796 1.528 1.700 140,800 -0.04(-2.10%)
Jul 22, 2019 1.780 1.800 1.700 1.736 110,064 -0.01(-0.78%)
Jul 19, 2019 1.880 1.880 1.660 1.750 96,575 -0.10(-5.49%)
Jul 18, 2019 2.040 2.055 1.841 1.851 169,311 -0.17(-8.43%)
Jul 17, 2019 2.080 2.108 2.016 2.022 120,100 -0.06(-2.66%)
Jul 16, 2019 2.020 2.158 2.010 2.077 221,550 +0.04(+1.82%)
Jul 15, 2019 2.080 2.085 2.036 2.040 51,138 -0.04(-1.94%)
Jul 12, 2019 2.080 2.160 2.060 2.080 32,675 +0.00(+0.00%)
Jul 11, 2019 2.040 2.156 2.040 2.080 54,436 +0.03(+1.31%)
Jul 10, 2019 2.080 2.160 2.000 2.053 65,757 +0.01(+0.57%)
Jul 09, 2019 2.080 2.160 2.004 2.042 180,516 -0.04(-1.85%)
Jul 08, 2019 2.120 2.160 2.000 2.080 50,626 -0.02(-1.05%)
Jul 05, 2019 2.080 2.160 2.000 2.102 97,375 +0.00(+0.19%)
Jul 03, 2019 2.200 2.219 2.080 2.098 80,500 -0.06(-2.87%)
Jul 02, 2019 2.360 2.520 2.080 2.160 458,207 +0.11(+5.37%)
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.