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

Izea Inc (NQ: IZEA )

3.087 +0.057 (+1.88%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 9, 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 (%)
Jun 29, 2018 3.920 3.920 3.682 3.800 13,234 +0.12(+3.25%)
Jun 28, 2018 4.000 4.000 3.520 3.680 75,703 -0.52(-12.37%)
Jun 27, 2018 4.360 4.360 4.091 4.200 13,051 -0.08(-1.87%)
Jun 26, 2018 4.400 4.600 4.200 4.280 28,676 -0.08(-1.83%)
Jun 25, 2018 4.440 4.463 4.080 4.360 27,148 -0.16(-3.49%)
Jun 22, 2018 4.600 4.600 4.400 4.518 10,770 +0.04(+0.84%)
Jun 21, 2018 4.760 4.760 4.400 4.480 12,440 -0.04(-0.81%)
Jun 20, 2018 4.600 4.641 4.360 4.516 26,482 -0.16(-3.50%)
Jun 19, 2018 4.920 5.400 4.520 4.680 110,043 -0.20(-4.10%)
Jun 18, 2018 4.720 4.880 4.520 4.880 46,020 +0.24(+5.17%)
Jun 15, 2018 4.680 4.680 4.640 27,600 -0.04(-0.85%)
Jun 14, 2018 4.880 5.124 4.283 4.680 65,344 -0.16(-3.31%)
Jun 13, 2018 4.720 4.840 4.600 4.840 28,677 +0.00(+0.00%)
Jun 12, 2018 4.680 5.000 4.600 4.840 38,619 +0.00(+0.00%)
Jun 11, 2018 5.400 5.400 4.644 4.840 120,759 -0.04(-0.82%)
Jun 08, 2018 5.480 5.480 4.600 4.880 147,781 -0.35(-6.64%)
Jun 07, 2018 4.960 5.880 4.520 5.227 379,279 +0.27(+5.39%)
Jun 06, 2018 5.320 5.480 4.960 4.960 11,283 -0.40(-7.46%)
Jun 05, 2018 5.280 5.560 5.280 5.360 16,534 +0.00(+0.00%)
Jun 04, 2018 6.080 6.080 5.240 5.360 25,417 -0.36(-6.29%)
Jun 01, 2018 6.120 6.291 5.560 5.720 36,249 -0.40(-6.54%)
May 31, 2018 6.120 6.356 6.040 6.120 9,980 +0.08(+1.32%)
May 30, 2018 7.080 7.080 6.002 6.040 11,758 -0.16(-2.58%)
May 29, 2018 6.560 8.160 5.840 6.200 105,713 +0.08(+1.31%)
May 25, 2018 6.120 6.120 6.120 0 -0.20(-3.16%)
May 24, 2018 6.880 6.880 6.280 6.320 21,661 -0.56(-8.14%)
May 23, 2018 7.080 7.394 6.604 6.880 21,372 -0.12(-1.71%)
May 22, 2018 7.000 7.640 6.000 7.000 61,729 -1.24(-15.05%)
May 21, 2018 8.240 9.033 8.120 8.240 20,588 +0.04(+0.44%)
May 18, 2018 8.316 8.436 8.000 8.204 6,936 +0.04(+0.53%)
May 17, 2018 8.291 8.440 8.080 8.160 5,272 -0.04(-0.49%)
May 16, 2018 8.040 8.396 8.040 8.200 13,534 -0.24(-2.84%)
May 15, 2018 8.080 8.839 8.076 8.440 11,379 +0.36(+4.46%)
May 14, 2018 8.080 8.120 8.000 8.080 3,131 +0.04(+0.50%)
May 11, 2018 8.040 8.392 8.000 8.040 18,904 -0.16(-1.95%)
May 10, 2018 8.047 8.520 8.040 8.200 5,678 -0.08(-0.97%)
May 09, 2018 8.040 8.520 8.000 8.280 23,454 -0.28(-3.27%)
May 08, 2018 8.360 9.040 8.360 8.560 24,050 -0.60(-6.55%)
May 07, 2018 10.64 10.64 8.800 9.160 26,054 +0.16(+1.78%)
May 04, 2018 8.783 11.48 8.680 9.000 95,975 +0.36(+4.17%)
May 03, 2018 8.996 9.000 8.600 8.640 13,296 -0.32(-3.57%)
May 02, 2018 8.480 9.320 8.400 8.960 11,787 +0.48(+5.66%)
May 01, 2018 8.560 8.880 8.440 8.480 5,339 -0.29(-3.33%)
Apr 30, 2018 8.640 9.614 8.560 8.772 24,348 +0.13(+1.53%)
Apr 27, 2018 8.760 8.800 8.320 8.640 7,911 -0.12(-1.37%)
Apr 26, 2018 8.800 9.277 8.680 8.760 16,165 +0.00(+0.00%)
Apr 25, 2018 9.520 9.600 8.160 8.760 24,766 -0.80(-8.37%)
Apr 24, 2018 9.720 9.760 9.040 9.560 23,115 +0.04(+0.42%)
Apr 23, 2018 10.36 10.52 9.480 9.520 38,579 -0.72(-7.03%)
Apr 20, 2018 11.20 11.75 10.04 10.24 62,808 -0.84(-7.58%)
Apr 19, 2018 12.68 12.71 10.84 11.08 143,149 -1.60(-12.62%)
Apr 18, 2018 9.400 15.92 9.243 12.68 1,116,550 +3.88(+44.09%)
Apr 17, 2018 8.840 9.159 8.604 8.800 2,325 -0.04(-0.45%)
Apr 16, 2018 8.320 9.118 8.120 8.840 15,794 +0.64(+7.80%)
Apr 13, 2018 7.840 8.597 7.840 8.200 11,026 +0.36(+4.59%)
Apr 12, 2018 7.360 7.920 7.240 7.840 14,124 +0.60(+8.29%)
Apr 11, 2018 9.240 9.360 7.240 7.240 32,191 -2.00(-21.65%)
Apr 10, 2018 9.320 9.580 9.200 9.240 5,477 +0.00(+0.00%)
Apr 09, 2018 9.360 10.35 9.240 9.240 9,368 -0.12(-1.28%)
Apr 06, 2018 9.080 9.943 9.080 9.360 22,755 +0.32(+3.54%)
Apr 05, 2018 9.960 9.960 9.040 9.040 18,230 -0.88(-8.87%)
Apr 04, 2018 9.680 10.48 9.668 9.920 26,653 +0.24(+2.48%)
Apr 03, 2018 12.00 12.00 9.360 9.680 30,159 -2.32(-19.33%)
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.